Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.55 14.65 14.32 14.60 88,718,816 +0.20(+1.42%)
Apr 28, 2005 14.50 14.66 14.35 14.40 92,446,912 -0.20(-1.36%)
Apr 27, 2005 14.39 14.66 14.34 14.60 91,467,256 +0.12(+0.82%)
Apr 26, 2005 14.42 14.84 14.40 14.48 114,777,016 -0.06(-0.38%)
Apr 25, 2005 14.48 14.62 14.41 14.53 86,751,760 +0.11(+0.73%)
Apr 22, 2005 14.45 14.47 14.32 14.43 105,400,960 -0.07(-0.51%)
Apr 21, 2005 14.27 14.52 14.24 14.50 140,237,648 +0.43(+3.09%)
Apr 20, 2005 14.53 14.55 14.05 14.07 177,467,920 +0.02(+0.13%)
Apr 19, 2005 13.97 14.09 13.84 14.05 134,940,016 +0.26(+1.89%)
Apr 18, 2005 13.80 13.96 13.72 13.79 86,596,960 +0.06(+0.41%)
Apr 15, 2005 13.79 13.97 13.62 13.73 148,970,048 -0.23(-1.65%)
Apr 14, 2005 14.12 14.15 13.95 13.96 109,554,136 -0.20(-1.45%)
Apr 13, 2005 14.37 14.39 14.09 14.17 87,079,384 -0.25(-1.72%)
Apr 12, 2005 14.35 14.43 14.06 14.42 136,183,040 +0.06(+0.43%)
Apr 11, 2005 14.47 14.49 14.31 14.35 67,607,248 -0.11(-0.73%)
Apr 08, 2005 14.51 14.71 14.43 14.46 74,032,080 -0.07(-0.51%)
Apr 07, 2005 14.29 14.54 14.29 14.53 85,796,736 +0.22(+1.56%)
Apr 06, 2005 14.41 14.47 14.28 14.31 86,887,864 -0.05(-0.35%)
Apr 05, 2005 14.28 14.43 14.26 14.36 77,455,584 +0.12(+0.87%)
Apr 04, 2005 14.34 14.35 14.06 14.24 97,332,832 -0.05(-0.35%)
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.