Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 81.71 82.52 81.40 82.31 2,147,983 +1.05(+1.29%)
Jan 28, 2005 81.04 81.33 80.27 81.26 1,670,692 +0.22(+0.28%)
Jan 27, 2005 81.42 81.75 80.32 81.03 2,256,411 -0.24(-0.30%)
Jan 26, 2005 81.66 81.82 80.70 81.27 2,476,172 -0.05(-0.06%)
Jan 25, 2005 80.24 81.66 79.64 81.32 3,285,603 +1.78(+2.24%)
Jan 24, 2005 78.82 80.10 78.50 79.54 3,392,171 +1.81(+2.32%)
Jan 21, 2005 78.63 79.19 77.23 77.74 3,651,677 -1.06(-1.34%)
Jan 20, 2005 80.15 80.57 78.61 78.79 3,134,641 -1.45(-1.80%)
Jan 19, 2005 80.91 81.49 80.09 80.24 2,574,257 -0.52(-0.64%)
Jan 18, 2005 80.30 81.65 80.11 80.76 2,267,335 +0.46(+0.57%)
Jan 14, 2005 80.84 81.07 80.02 80.30 2,522,193 -0.38(-0.47%)
Jan 13, 2005 81.56 82.04 80.50 80.68 3,618,904 -0.61(-0.75%)
Jan 12, 2005 81.22 82.00 80.45 81.29 4,865,649 -0.81(-0.99%)
Jan 11, 2005 81.92 82.45 81.90 82.10 2,632,364 -0.15(-0.19%)
Jan 10, 2005 81.67 82.46 81.67 82.25 2,503,482 +0.59(+0.72%)
Jan 07, 2005 82.86 83.89 81.45 81.67 3,735,700 -0.24(-0.29%)
Jan 06, 2005 82.21 82.59 81.75 81.91 2,376,228 -0.30(-0.37%)
Jan 05, 2005 82.54 82.80 81.88 82.21 2,715,805 -0.10(-0.13%)
Jan 04, 2005 83.81 84.04 82.18 82.31 2,936,844 -1.50(-1.79%)
Jan 03, 2005 85.29 85.45 83.79 83.81 1,721,594 -0.94(-1.11%)
Dec 31, 2004 85.14 85.19 84.64 84.75 792,812 -0.40(-0.46%)
Dec 30, 2004 85.57 85.83 84.83 85.14 946,330 -0.41(-0.48%)
Dec 29, 2004 85.56 85.63 84.92 85.56 980,962 +0.45(+0.53%)
Dec 28, 2004 84.41 85.11 84.32 85.11 1,828,976 +0.95(+1.12%)
Dec 27, 2004 85.53 85.55 84.16 84.16 1,780,166 -0.82(-0.96%)
Dec 23, 2004 85.88 85.88 84.54 84.98 1,867,094 -0.75(-0.87%)
Dec 22, 2004 86.31 86.37 85.52 85.73 2,234,331 -0.77(-0.90%)
Dec 21, 2004 86.82 86.84 86.16 86.50 2,040,021 +0.38(+0.44%)
Dec 20, 2004 86.04 86.58 85.73 86.13 2,275,470 +0.07(+0.08%)
Dec 17, 2004 84.16 86.10 84.16 86.06 3,703,160 +1.98(+2.35%)
Dec 16, 2004 83.04 84.11 82.02 84.08 5,979,444 -0.89(-1.05%)
Dec 15, 2004 85.79 86.31 84.86 84.97 2,737,421 -0.65(-0.75%)
Dec 14, 2004 85.67 85.94 85.35 85.62 1,580,045 +0.26(+0.30%)
Dec 13, 2004 85.62 85.69 84.93 85.36 1,018,267 +0.30(+0.35%)
Dec 10, 2004 85.80 85.81 84.89 85.06 1,310,429 -0.65(-0.76%)
Dec 09, 2004 85.15 85.90 84.46 85.71 2,700,814 +0.50(+0.59%)
Dec 08, 2004 84.16 85.27 84.11 85.21 3,710,946 +2.38(+2.88%)
Dec 07, 2004 83.92 84.37 82.81 82.83 1,250,462 -1.01(-1.20%)
Dec 06, 2004 83.04 84.13 83.02 83.84 1,268,708 +0.63(+0.75%)
Dec 03, 2004 83.40 83.95 82.65 83.21 1,874,183 -0.18(-0.22%)
Dec 02, 2004 82.55 84.06 82.29 83.39 1,918,461 +0.83(+1.01%)
Dec 01, 2004 81.78 82.68 81.76 82.55 1,612,934 +0.78(+0.96%)
Nov 30, 2004 82.22 82.24 81.69 81.77 2,000,392 -0.34(-0.42%)
Nov 29, 2004 82.89 83.15 81.59 82.12 2,480,588 -0.24(-0.29%)
Nov 26, 2004 82.31 82.52 82.05 82.36 616,399 +0.00(+0.00%)
Nov 24, 2004 82.18 82.79 82.17 82.36 1,244,884 +0.24(+0.29%)
Nov 23, 2004 82.13 82.27 81.42 82.12 1,265,803 +0.13(+0.16%)
Nov 22, 2004 81.23 82.10 81.06 81.99 1,377,833 +1.06(+1.31%)
Nov 19, 2004 81.94 81.94 80.52 80.93 1,484,518 -0.63(-0.77%)
Nov 18, 2004 81.53 81.74 81.23 81.56 856,497 +0.28(+0.35%)
Nov 17, 2004 80.84 81.95 80.84 81.27 1,969,130 +0.61(+0.76%)
Nov 16, 2004 81.71 81.72 80.28 80.66 1,703,116 -1.05(-1.28%)
Nov 15, 2004 82.20 82.30 81.37 81.71 1,600,034 -0.35(-0.43%)
Nov 12, 2004 81.57 82.09 80.75 82.06 2,175,178 +0.49(+0.60%)
Nov 11, 2004 80.28 81.74 80.07 81.57 2,032,350 +1.88(+2.35%)
Nov 10, 2004 79.98 80.33 79.28 79.70 1,347,734 +0.00(+0.00%)
Nov 09, 2004 80.11 80.82 79.51 79.70 1,369,698 -0.60(-0.75%)
Nov 08, 2004 79.30 80.48 79.16 80.30 1,645,009 +1.19(+1.50%)
Nov 05, 2004 78.81 79.69 78.68 79.11 1,397,473 +0.40(+0.50%)
Nov 04, 2004 77.78 78.94 77.62 78.72 2,727,427 +1.14(+1.46%)
Nov 03, 2004 78.91 79.09 77.13 77.58 2,641,661 -0.70(-0.89%)
Nov 02, 2004 78.05 79.10 77.24 78.28 3,150,562 +0.23(+0.30%)
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.