Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.25 13.29 13.08 13.12 40,084,304 -0.09(-0.69%)
May 27, 2005 13.30 13.30 13.19 13.21 16,398,303 -0.10(-0.72%)
May 26, 2005 13.22 13.36 13.15 13.31 25,359,296 -0.09(-0.67%)
May 25, 2005 13.36 13.46 13.33 13.40 10,563,421 -0.01(-0.08%)
May 24, 2005 13.35 13.44 13.27 13.41 24,172,240 -0.00(-0.03%)
May 23, 2005 13.35 13.44 13.35 13.41 20,427,994 +0.01(+0.05%)
May 20, 2005 13.41 13.44 13.32 13.40 14,882,493 -0.02(-0.14%)
May 19, 2005 13.47 13.53 13.39 13.42 14,545,866 -0.05(-0.35%)
May 18, 2005 13.40 13.55 13.39 13.47 23,709,624 +0.09(+0.68%)
May 17, 2005 13.15 13.40 13.13 13.38 19,240,938 +0.20(+1.54%)
May 16, 2005 12.99 13.21 12.99 13.18 17,465,276 +0.19(+1.44%)
May 13, 2005 13.07 13.13 12.95 12.99 23,270,630 +0.02(+0.16%)
May 12, 2005 12.92 13.15 12.92 12.97 21,904,432 +0.05(+0.38%)
May 11, 2005 12.94 12.95 12.75 12.92 13,083,208 -0.02(-0.14%)
May 10, 2005 12.91 13.00 12.87 12.94 10,266,164 -0.06(-0.50%)
May 09, 2005 12.79 13.00 12.79 13.00 20,587,450 +0.20(+1.59%)
May 06, 2005 12.70 12.89 12.66 12.80 20,709,502 +0.14(+1.11%)
May 05, 2005 12.60 12.71 12.52 12.66 22,089,478 +0.05(+0.42%)
May 04, 2005 12.52 12.61 12.46 12.61 19,044,080 +0.11(+0.84%)
May 03, 2005 12.59 12.68 12.40 12.50 20,933,920 -0.11(-0.85%)
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.