Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 81.58 81.86 80.50 80.83 1,577,012 -0.90(-1.11%)
Mar 30, 2005 80.44 81.89 80.44 81.73 1,286,204 +1.54(+1.92%)
Mar 29, 2005 80.96 81.27 79.92 80.19 2,042,746 -1.20(-1.47%)
Mar 28, 2005 80.88 81.80 80.88 81.39 1,227,275 +0.61(+0.76%)
Mar 24, 2005 81.08 81.59 80.74 80.78 1,255,054 +0.02(+0.02%)
Mar 23, 2005 80.62 81.09 79.80 80.76 1,769,489 -0.67(-0.82%)
Mar 22, 2005 81.68 83.02 81.43 81.43 1,774,022 -0.15(-0.18%)
Mar 21, 2005 82.16 82.59 80.85 81.58 2,232,550 -1.13(-1.36%)
Mar 18, 2005 83.39 83.61 81.92 82.71 3,912,194 -0.61(-0.73%)
Mar 17, 2005 82.59 84.64 81.75 83.32 3,258,747 -0.08(-0.09%)
Mar 16, 2005 84.93 85.26 82.90 83.39 2,709,908 -1.46(-1.72%)
Mar 15, 2005 86.68 87.05 84.85 84.86 2,208,258 -1.68(-1.94%)
Mar 14, 2005 86.40 86.81 85.60 86.54 1,968,824 +0.73(+0.85%)
Mar 11, 2005 85.28 86.20 85.04 85.80 1,178,109 +0.52(+0.62%)
Mar 10, 2005 85.52 85.77 84.75 85.28 1,465,895 -0.39(-0.45%)
Mar 09, 2005 86.25 86.38 85.64 85.67 1,158,350 -1.00(-1.15%)
Mar 08, 2005 86.90 87.36 86.47 86.66 1,139,870 -0.71(-0.81%)
Mar 07, 2005 85.75 87.64 85.47 87.37 2,074,128 +1.68(+1.96%)
Mar 04, 2005 84.45 86.03 84.44 85.69 1,471,823 +1.44(+1.71%)
Mar 03, 2005 83.71 84.34 83.23 84.26 1,566,202 +0.66(+0.79%)
Mar 02, 2005 83.89 84.19 83.25 83.59 1,368,959 -0.81(-0.96%)
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.