Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.06 11.11 10.93 10.94 7,913,822 -0.17(-1.51%)
May 27, 2005 11.05 11.12 11.00 11.11 4,744,120 +0.09(+0.80%)
May 26, 2005 11.05 11.08 10.95 11.02 7,013,712 +0.04(+0.35%)
May 25, 2005 10.86 10.98 10.85 10.98 5,453,378 +0.04(+0.40%)
May 24, 2005 10.89 10.99 10.85 10.94 6,051,879 -0.03(-0.25%)
May 23, 2005 10.97 11.05 10.92 10.96 6,085,196 -0.01(-0.13%)
May 20, 2005 10.93 11.04 10.92 10.98 7,240,073 -0.02(-0.16%)
May 19, 2005 10.92 11.01 10.89 11.00 5,722,930 +0.01(+0.05%)
May 18, 2005 10.80 11.02 10.75 10.99 8,297,100 +0.20(+1.85%)
May 17, 2005 10.72 10.80 10.59 10.79 6,290,001 +0.05(+0.48%)
May 16, 2005 10.79 10.80 10.64 10.74 5,649,950 -0.04(-0.39%)
May 13, 2005 10.64 10.78 10.56 10.78 10,115,184 +0.17(+1.60%)
May 12, 2005 10.56 10.63 10.47 10.61 8,459,796 +0.04(+0.38%)
May 11, 2005 10.40 10.58 10.35 10.57 7,378,976 +0.21(+2.02%)
May 10, 2005 10.38 10.42 10.31 10.36 5,563,783 -0.07(-0.63%)
May 09, 2005 10.52 10.52 10.33 10.43 7,027,771 -0.04(-0.36%)
May 06, 2005 10.54 10.60 10.43 10.46 10,314,842 +0.04(+0.34%)
May 05, 2005 10.31 10.47 10.18 10.43 15,307,181 +0.33(+3.22%)
May 04, 2005 9.991 10.14 9.941 10.10 9,148,877 +0.12(+1.20%)
May 03, 2005 9.917 10.03 9.863 9.983 9,087,932 +0.04(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.