Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 3.900 3.900 3.900 3.900 2,500 +0.00(+0.00%)
Jun 29, 2005 3.900 3.900 3.900 3.900 8,000 +0.10(+2.63%)
Jun 28, 2005 3.800 4.000 3.750 3.800 10,820 +0.00(+0.00%)
Jun 27, 2005 3.800 4.000 3.750 3.800 10,820 -0.18(-4.52%)
Jun 24, 2005 3.980 3.980 3.980 3.980 4,000 +0.00(+0.00%)
Jun 23, 2005 3.980 3.980 3.980 3.980 4,000 +0.05(+1.27%)
Jun 22, 2005 3.930 3.930 3.900 3.930 1,000 +0.00(+0.00%)
Jun 21, 2005 3.930 3.930 3.900 3.930 1,000 -0.07(-1.75%)
Jun 20, 2005 4.000 4.000 4.000 4.000 2,100 +0.00(+0.00%)
Jun 17, 2005 4.000 4.000 4.000 4.000 2,100 +0.00(+0.00%)
Jun 16, 2005 4.000 4.000 4.000 4.000 2,100 -0.02(-0.50%)
Jun 15, 2005 4.020 4.020 3.900 4.020 3,500 +0.17(+4.42%)
Jun 14, 2005 3.850 4.050 3.850 3.850 4,100 +0.00(+0.00%)
Jun 13, 2005 3.850 4.050 3.850 3.850 4,100 -0.23(-5.64%)
Jun 10, 2005 4.080 4.150 4.080 4.080 1,000 -0.07(-1.69%)
Jun 09, 2005 4.150 4.150 4.150 4.150 1,130 +0.00(+0.00%)
Jun 08, 2005 4.150 4.150 4.150 4.150 1,130 -0.20(-4.60%)
Jun 07, 2005 4.350 4.350 4.350 4.350 2,000 +0.00(+0.00%)
Jun 06, 2005 4.350 4.350 4.350 4.350 2,000 +0.10(+2.35%)
Jun 03, 2005 4.250 4.250 4.150 4.250 1,167 +0.00(+0.00%)
Jun 02, 2005 4.250 4.250 4.150 4.250 1,167 +0.05(+1.19%)
Jun 01, 2005 4.200 4.200 4.050 4.200 6,250 +0.00(+0.00%)
May 31, 2005 4.200 4.200 4.050 4.200 6,250 +0.00(+0.00%)
May 27, 2005 4.200 4.200 4.050 4.200 6,250 +0.15(+3.70%)
May 26, 2005 4.050 4.050 4.000 4.050 3,200 +0.05(+1.25%)
May 25, 2005 4.000 4.160 4.000 4.000 5,000 +0.00(+0.00%)
May 24, 2005 4.000 4.000 4.000 4.000 0 -0.11(-2.68%)
May 23, 2005 4.110 4.110 4.000 4.110 7,600 +0.00(+0.00%)
May 20, 2005 4.110 4.110 4.000 4.110 7,600 +0.03(+0.74%)
May 19, 2005 4.080 4.080 4.080 4.080 3,000 +0.00(+0.00%)
May 17, 2005 4.080 4.200 4.080 4.080 393 +0.08(+2.00%)
May 16, 2005 4.000 4.150 4.000 4.000 2,500 +0.00(+0.00%)
May 13, 2005 4.000 4.150 4.000 4.000 2,500 -0.15(-3.61%)
May 12, 2005 4.150 4.300 4.150 4.150 2,810 +0.00(+0.00%)
May 11, 2005 4.150 4.300 4.150 4.150 2,810 -0.05(-1.19%)
May 10, 2005 4.200 4.350 4.200 4.200 16,130 +0.00(+0.00%)
May 09, 2005 4.200 4.350 4.200 4.200 16,130 +0.10(+2.44%)
May 06, 2005 4.100 4.100 4.100 4.100 1,000 +0.00(+0.00%)
May 05, 2005 4.100 4.500 4.100 4.100 1,150 +0.00(+0.00%)
May 04, 2005 4.100 4.500 4.100 4.100 1,150 +0.00(+0.00%)
May 03, 2005 4.100 4.230 4.100 4.100 3,444 -0.06(-1.44%)
May 02, 2005 4.160 4.160 3.950 4.160 11,600 +0.00(+0.00%)
Apr 29, 2005 4.160 4.160 3.950 4.160 11,600 +0.01(+0.24%)
Apr 28, 2005 4.150 4.150 4.000 4.150 3,000 +0.00(+0.00%)
Apr 27, 2005 4.150 4.150 4.000 4.150 3,000 -0.05(-1.19%)
Apr 26, 2005 4.200 4.250 4.050 4.200 13,000 +0.00(+0.00%)
Apr 25, 2005 4.200 4.250 4.050 4.200 13,000 +0.00(+0.00%)
Apr 22, 2005 4.200 4.200 4.130 4.200 6,000 +0.10(+2.44%)
Apr 21, 2005 4.100 4.100 4.100 4.100 1,500 +0.08(+1.99%)
Apr 20, 2005 4.020 4.020 3.920 4.020 1,200 +0.17(+4.42%)
Apr 19, 2005 3.850 4.000 3.800 3.850 6,250 +0.00(+0.00%)
Apr 18, 2005 3.850 4.000 3.800 3.850 6,250 -0.35(-8.33%)
Apr 15, 2005 4.200 4.250 4.000 4.200 4,265 +0.00(+0.00%)
Apr 14, 2005 4.200 4.250 4.000 4.200 4,265 -0.05(-1.18%)
Apr 13, 2005 4.250 4.270 4.250 4.250 3,000 +0.03(+0.71%)
Apr 12, 2005 4.220 4.220 4.120 4.220 3,000 +0.07(+1.69%)
Apr 11, 2005 4.150 4.150 4.150 4.150 1,000 -0.10(-2.35%)
Apr 08, 2005 4.250 4.250 4.250 4.250 5,100 +0.00(+0.00%)
Apr 07, 2005 4.250 4.250 4.250 4.250 5,100 +0.00(+0.00%)
Apr 06, 2005 4.250 4.250 4.250 4.250 1,000 +0.00(+0.00%)
Apr 05, 2005 4.250 4.250 4.100 4.250 5,750 +0.00(+0.00%)
Apr 04, 2005 4.250 4.250 4.100 4.250 5,750 +0.00(+0.00%)
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.