Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.866 3.878 3.851 3.859 65,020,148 -0.04(-1.14%)
May 27, 2005 3.909 3.933 3.892 3.904 32,495,492 -0.04(-1.00%)
May 26, 2005 3.913 3.986 3.904 3.943 71,109,224 +0.03(+0.79%)
May 25, 2005 3.859 3.914 3.853 3.913 50,807,052 +0.02(+0.44%)
May 24, 2005 3.844 3.897 3.832 3.895 41,887,484 +0.03(+0.75%)
May 23, 2005 3.842 3.897 3.842 3.866 62,061,928 +0.01(+0.22%)
May 20, 2005 3.858 3.901 3.847 3.858 60,743,212 -0.00(-0.04%)
May 19, 2005 3.832 3.866 3.811 3.859 74,556,784 -0.01(-0.18%)
May 18, 2005 3.787 3.911 3.746 3.866 199,687,904 +0.17(+4.64%)
May 17, 2005 3.563 3.695 3.558 3.695 93,683,136 +0.09(+2.57%)
May 16, 2005 3.525 3.609 3.503 3.602 55,299,788 +0.07(+1.89%)
May 13, 2005 3.474 3.558 3.450 3.535 74,985,472 +0.08(+2.33%)
May 12, 2005 3.506 3.522 3.455 3.455 55,800,212 -0.07(-1.99%)
May 11, 2005 3.511 3.525 3.469 3.525 50,380,116 +0.02(+0.54%)
May 10, 2005 3.515 3.530 3.481 3.506 53,812,512 -0.05(-1.40%)
May 09, 2005 3.506 3.566 3.503 3.556 52,846,076 -0.04(-1.14%)
May 06, 2005 3.592 3.616 3.570 3.597 38,045,652 +0.01(+0.24%)
May 05, 2005 3.597 3.613 3.547 3.589 39,646,660 -0.02(-0.48%)
May 04, 2005 3.601 3.626 3.561 3.606 50,609,916 +0.01(+0.14%)
May 03, 2005 3.595 3.647 3.568 3.601 52,577,200 +0.01(+0.14%)
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.