Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 17.84 17.92 17.60 17.64 95,754,640 -0.28(-1.57%)
May 27, 2005 17.79 17.93 17.71 17.93 76,135,832 +0.01(+0.07%)
May 26, 2005 17.75 17.93 17.72 17.91 91,343,256 +0.24(+1.37%)
May 25, 2005 17.55 17.70 17.47 17.67 124,071,680 +0.03(+0.15%)
May 24, 2005 17.26 17.66 17.24 17.64 117,159,232 +0.30(+1.74%)
May 23, 2005 17.34 17.43 17.15 17.34 99,939,112 +0.10(+0.57%)
May 20, 2005 16.96 17.27 16.92 17.24 82,406,960 +0.22(+1.31%)
May 19, 2005 16.98 17.05 16.89 17.02 79,448,872 +0.05(+0.31%)
May 18, 2005 16.83 17.04 16.75 16.97 105,056,440 +0.15(+0.89%)
May 17, 2005 16.47 16.83 16.46 16.82 95,198,592 +0.24(+1.46%)
May 16, 2005 16.41 16.59 16.36 16.58 69,630,456 +0.14(+0.84%)
May 13, 2005 16.36 16.56 16.30 16.44 103,712,544 +0.18(+1.13%)
May 12, 2005 16.22 16.39 15.74 16.26 125,342,376 +0.05(+0.28%)
May 11, 2005 16.19 16.23 15.94 16.21 88,725,456 +0.07(+0.41%)
May 10, 2005 16.11 16.25 15.84 16.15 91,129,184 -0.09(-0.52%)
May 09, 2005 15.97 16.23 15.93 16.23 88,598,480 +0.20(+1.27%)
May 06, 2005 15.99 16.03 15.91 16.03 83,605,992 +0.15(+0.95%)
May 05, 2005 15.79 16.02 15.77 15.88 98,186,936 +0.10(+0.62%)
May 04, 2005 15.59 15.84 15.49 15.78 94,779,152 +0.18(+1.17%)
May 03, 2005 15.35 15.65 15.33 15.60 103,505,200 +0.18(+1.19%)
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.