Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 80.24 80.52 79.18 79.51 1,603,266 -0.89(-1.11%)
Mar 30, 2005 79.13 80.55 79.13 80.40 1,307,616 +1.51(+1.92%)
Mar 29, 2005 79.63 79.94 78.61 78.88 2,076,754 -1.18(-1.47%)
Mar 28, 2005 79.56 80.46 79.56 80.06 1,247,706 +0.60(+0.76%)
Mar 24, 2005 79.75 80.25 79.42 79.46 1,275,948 +0.02(+0.02%)
Mar 23, 2005 79.30 79.76 78.49 79.44 1,798,947 -0.66(-0.82%)
Mar 22, 2005 80.35 81.66 80.10 80.10 1,803,556 -0.14(-0.18%)
Mar 21, 2005 80.82 81.24 79.52 80.24 2,269,718 -1.11(-1.36%)
Mar 18, 2005 82.03 82.24 80.58 81.35 3,977,324 -0.60(-0.73%)
Mar 17, 2005 81.23 83.26 80.41 81.95 3,312,999 -0.08(-0.09%)
Mar 16, 2005 83.54 83.87 81.55 82.03 2,755,022 -1.44(-1.72%)
Mar 15, 2005 85.26 85.63 83.46 83.47 2,245,021 -1.65(-1.94%)
Mar 14, 2005 84.98 85.39 84.20 85.12 2,001,601 +0.72(+0.85%)
Mar 11, 2005 83.88 84.79 83.65 84.40 1,197,722 +0.52(+0.62%)
Mar 10, 2005 84.12 84.36 83.36 83.88 1,490,300 -0.38(-0.45%)
Mar 09, 2005 84.84 84.97 84.24 84.26 1,177,634 -0.98(-1.15%)
Mar 08, 2005 85.47 85.93 85.06 85.25 1,158,846 -0.69(-0.81%)
Mar 07, 2005 84.35 86.21 84.07 85.94 2,108,658 +1.65(+1.96%)
Mar 04, 2005 83.07 84.62 83.05 84.29 1,496,326 +1.41(+1.71%)
Mar 03, 2005 82.34 82.96 81.87 82.88 1,592,276 +0.65(+0.79%)
Mar 02, 2005 82.51 82.81 81.89 82.22 1,391,750 -0.80(-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.