Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.355 5.377 5.289 5.295 16,346,817 -0.08(-1.51%)
May 27, 2005 5.348 5.385 5.324 5.376 9,799,470 +0.04(+0.80%)
May 26, 2005 5.347 5.362 5.302 5.334 14,487,547 +0.02(+0.35%)
May 25, 2005 5.259 5.316 5.252 5.315 11,264,516 +0.02(+0.40%)
May 24, 2005 5.272 5.320 5.252 5.294 12,500,781 -0.01(-0.25%)
May 23, 2005 5.310 5.348 5.284 5.308 12,569,602 -0.01(-0.13%)
May 20, 2005 5.293 5.345 5.288 5.314 14,955,118 -0.01(-0.16%)
May 19, 2005 5.285 5.331 5.274 5.323 11,821,303 +0.00(+0.05%)
May 18, 2005 5.228 5.335 5.203 5.320 17,138,518 +0.10(+1.85%)
May 17, 2005 5.190 5.226 5.127 5.223 12,992,648 +0.03(+0.48%)
May 16, 2005 5.223 5.229 5.151 5.198 11,670,556 -0.02(-0.39%)
May 13, 2005 5.151 5.220 5.110 5.219 20,893,956 +0.08(+1.60%)
May 12, 2005 5.111 5.146 5.071 5.137 17,474,582 +0.02(+0.38%)
May 11, 2005 5.035 5.122 5.012 5.117 15,242,038 +0.10(+2.02%)
May 10, 2005 5.023 5.044 4.990 5.016 11,492,569 -0.03(-0.63%)
May 09, 2005 5.091 5.093 4.999 5.048 14,516,587 -0.02(-0.36%)
May 06, 2005 5.102 5.131 5.050 5.066 21,306,370 +0.02(+0.34%)
May 05, 2005 4.993 5.069 4.930 5.049 31,618,562 +0.16(+3.22%)
May 04, 2005 4.837 4.908 4.813 4.891 18,897,950 +0.06(+1.20%)
May 03, 2005 4.801 4.853 4.775 4.833 18,772,062 +0.02(+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.