Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.792 4.816 4.655 4.786 25,905,924 +0.09(+1.98%)
Apr 28, 2005 4.684 4.773 4.676 4.693 36,884,524 +0.21(+4.63%)
Apr 27, 2005 4.518 4.563 4.449 4.485 19,226,492 -0.02(-0.43%)
Apr 26, 2005 4.590 4.619 4.504 4.504 15,870,849 -0.08(-1.77%)
Apr 25, 2005 4.481 4.629 4.467 4.586 27,121,386 +0.18(+4.15%)
Apr 22, 2005 4.481 4.491 4.388 4.403 13,026,463 -0.08(-1.83%)
Apr 21, 2005 4.427 4.494 4.427 4.485 16,024,203 +0.07(+1.62%)
Apr 20, 2005 4.441 4.491 4.308 4.414 30,184,982 -0.05(-1.19%)
Apr 19, 2005 4.571 4.576 4.441 4.467 23,831,200 -0.08(-1.66%)
Apr 18, 2005 4.561 4.598 4.486 4.542 25,182,036 -0.03(-0.72%)
Apr 15, 2005 4.566 4.676 4.533 4.575 33,930,584 +0.05(+1.00%)
Apr 14, 2005 4.550 4.582 4.511 4.530 21,603,566 -0.02(-0.51%)
Apr 13, 2005 4.615 4.644 4.538 4.553 26,193,796 -0.08(-1.75%)
Apr 12, 2005 4.557 4.642 4.525 4.634 40,016,792 +0.04(+0.93%)
Apr 11, 2005 4.697 4.711 4.488 4.591 49,545,924 -0.11(-2.28%)
Apr 08, 2005 4.880 4.906 4.696 4.699 37,041,200 -0.18(-3.72%)
Apr 07, 2005 4.917 4.928 4.781 4.880 49,542,604 -0.16(-3.13%)
Apr 06, 2005 5.025 5.062 4.998 5.038 14,865,437 +0.04(+0.75%)
Apr 05, 2005 4.967 5.022 4.926 5.000 11,921,695 +0.03(+0.64%)
Apr 04, 2005 4.933 4.979 4.911 4.968 16,009,293 +0.01(+0.29%)
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.