Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 47.54 48.10 47.06 48.02 4,707,384 +0.78(+1.65%)
Apr 28, 2005 47.66 47.73 47.16 47.24 5,117,635 -0.86(-1.79%)
Apr 27, 2005 47.64 48.25 47.26 48.10 4,379,947 +0.30(+0.62%)
Apr 26, 2005 48.68 48.87 47.80 47.80 4,339,654 -0.87(-1.78%)
Apr 25, 2005 48.77 49.12 48.48 48.67 3,919,847 +0.28(+0.58%)
Apr 22, 2005 48.92 48.93 47.96 48.39 4,325,161 -0.52(-1.07%)
Apr 21, 2005 48.29 49.11 47.92 48.91 5,825,383 +1.25(+2.62%)
Apr 20, 2005 48.46 48.73 47.41 47.66 7,838,260 -0.65(-1.34%)
Apr 19, 2005 48.03 49.10 48.03 48.30 11,386,875 +0.65(+1.36%)
Apr 18, 2005 50.23 50.24 47.33 47.66 21,080,664 -3.11(-6.13%)
Apr 15, 2005 51.73 51.79 50.55 50.77 7,383,735 -0.95(-1.85%)
Apr 14, 2005 52.68 52.70 51.59 51.73 5,106,806 -1.16(-2.18%)
Apr 13, 2005 53.35 53.59 52.62 52.88 3,654,362 -0.65(-1.21%)
Apr 12, 2005 52.89 53.67 52.45 53.53 3,674,110 +0.49(+0.92%)
Apr 11, 2005 53.22 53.30 52.86 53.04 2,529,036 -0.05(-0.09%)
Apr 08, 2005 53.37 53.59 53.06 53.09 2,644,817 -0.38(-0.72%)
Apr 07, 2005 53.43 53.62 53.24 53.47 3,395,247 +0.21(+0.40%)
Apr 06, 2005 53.37 53.76 53.22 53.26 3,716,313 +0.22(+0.41%)
Apr 05, 2005 53.17 53.37 52.65 53.04 4,559,910 -0.14(-0.27%)
Apr 04, 2005 53.52 53.64 53.10 53.18 3,899,780 -0.26(-0.49%)
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.