Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.14 19.28 18.87 18.91 6,693,630 -0.17(-0.87%)
Jun 29, 2005 19.13 19.16 18.94 19.07 8,126,633 -0.01(-0.03%)
Jun 28, 2005 18.57 19.13 18.56 19.08 6,909,257 +0.41(+2.19%)
Jun 27, 2005 18.62 18.86 18.61 18.67 5,992,358 -0.05(-0.26%)
Jun 24, 2005 18.82 18.93 18.61 18.72 7,311,020 -0.05(-0.25%)
Jun 23, 2005 19.13 19.40 18.75 18.76 12,987,432 -0.13(-0.70%)
Jun 22, 2005 18.85 18.96 18.76 18.90 5,557,478 +0.07(+0.40%)
Jun 21, 2005 18.84 18.92 18.73 18.82 6,263,826 +0.01(+0.04%)
Jun 20, 2005 18.76 18.88 18.70 18.81 8,628,474 -0.03(-0.18%)
Jun 17, 2005 18.91 19.14 18.70 18.85 11,283,203 -0.04(-0.19%)
Jun 16, 2005 18.95 19.07 18.78 18.88 14,842,503 -0.23(-1.21%)
Jun 15, 2005 18.67 19.15 18.44 19.11 24,457,980 +0.42(+2.23%)
Jun 14, 2005 17.58 18.77 17.58 18.70 64,981,396 +2.39(+14.68%)
Jun 13, 2005 16.15 16.35 16.10 16.30 7,883,206 +0.05(+0.29%)
Jun 10, 2005 16.22 16.31 16.09 16.26 6,028,135 +0.06(+0.34%)
Jun 09, 2005 16.00 16.32 15.91 16.20 6,058,593 +0.14(+0.86%)
Jun 08, 2005 16.27 16.27 15.99 16.06 7,185,077 -0.20(-1.22%)
Jun 07, 2005 16.12 16.49 16.04 16.26 9,760,517 +0.41(+2.59%)
Jun 06, 2005 15.73 15.98 15.72 15.85 4,407,063 +0.18(+1.13%)
Jun 03, 2005 15.78 15.94 15.66 15.68 5,564,246 -0.10(-0.65%)
Jun 02, 2005 15.66 15.87 15.60 15.78 8,499,871 +0.25(+1.62%)
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.