Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.52 19.68 19.37 19.39 79,307,256 -0.11(-0.54%)
Jul 28, 2005 19.49 19.57 19.43 19.49 59,645,032 +0.02(+0.12%)
Jul 27, 2005 19.39 19.53 19.33 19.47 76,813,728 +0.14(+0.70%)
Jul 26, 2005 19.47 19.49 19.33 19.34 72,186,576 -0.11(-0.58%)
Jul 25, 2005 19.45 19.61 19.42 19.45 59,712,704 +0.01(+0.04%)
Jul 22, 2005 19.68 19.94 19.40 19.44 131,930,768 -0.58(-2.87%)
Jul 21, 2005 19.91 20.05 19.83 20.02 151,076,432 +0.19(+0.95%)
Jul 20, 2005 19.68 19.86 19.59 19.83 95,452,104 +0.02(+0.11%)
Jul 19, 2005 19.53 19.87 19.49 19.81 149,938,576 +0.46(+2.39%)
Jul 18, 2005 19.46 19.53 19.34 19.34 52,404,872 -0.18(-0.93%)
Jul 15, 2005 19.71 19.76 19.49 19.53 74,884,976 -0.14(-0.69%)
Jul 14, 2005 19.53 19.76 19.53 19.66 91,822,896 +0.23(+1.21%)
Jul 13, 2005 19.33 19.49 19.29 19.43 59,940,884 +0.04(+0.20%)
Jul 12, 2005 19.11 19.40 19.08 19.39 83,910,008 +0.24(+1.27%)
Jul 11, 2005 19.04 19.21 19.01 19.15 81,547,192 +0.15(+0.80%)
Jul 08, 2005 18.65 19.02 18.65 19.00 74,128,728 +0.33(+1.78%)
Jul 07, 2005 18.61 18.71 18.55 18.66 106,690,304 -0.04(-0.20%)
Jul 06, 2005 18.90 18.99 18.69 18.70 85,145,920 -0.21(-1.12%)
Jul 05, 2005 18.67 19.07 18.64 18.91 81,942,280 +0.20(+1.09%)
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.