Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.35 10.53 10.05 10.48 2,589,539 +0.21(+2.04%)
Apr 28, 2005 10.50 10.67 10.22 10.27 3,560,297 -0.32(-3.02%)
Apr 27, 2005 10.53 10.65 10.37 10.59 2,222,695 -0.01(-0.09%)
Apr 26, 2005 10.68 10.91 10.54 10.60 2,181,434 -0.11(-1.03%)
Apr 25, 2005 10.47 10.85 10.36 10.71 3,019,180 +0.21(+2.00%)
Apr 22, 2005 10.71 10.86 10.35 10.50 2,966,706 -0.25(-2.33%)
Apr 21, 2005 10.75 10.93 10.33 10.75 3,366,040 +0.04(+0.37%)
Apr 20, 2005 11.00 11.05 10.60 10.71 2,797,035 -0.29(-2.64%)
Apr 19, 2005 11.02 11.19 10.87 11.00 3,409,830 +0.03(+0.27%)
Apr 18, 2005 11.08 11.14 10.76 10.97 4,648,379 -0.14(-1.26%)
Apr 15, 2005 10.64 11.25 10.60 11.11 9,593,220 +0.31(+2.87%)
Apr 14, 2005 10.80 10.90 10.57 10.80 4,142,677 +0.03(+0.28%)
Apr 13, 2005 11.19 11.21 10.73 10.77 5,969,661 -0.38(-3.41%)
Apr 12, 2005 10.58 11.27 10.55 11.15 8,885,359 +0.45(+4.21%)
Apr 11, 2005 10.61 10.89 10.53 10.70 4,662,877 +0.16(+1.52%)
Apr 08, 2005 10.74 10.75 10.48 10.54 2,116,866 -0.07(-0.66%)
Apr 07, 2005 10.81 10.82 10.48 10.61 4,304,884 -0.22(-2.03%)
Apr 06, 2005 10.91 10.94 10.74 10.83 4,492,207 +0.09(+0.84%)
Apr 05, 2005 10.31 10.94 10.26 10.74 8,542,855 +0.51(+4.99%)
Apr 04, 2005 10.14 10.32 9.910 10.23 3,877,414 +0.03(+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.