Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 80.25 80.53 79.19 79.52 1,603,042 -0.89(-1.11%)
Mar 30, 2005 79.14 80.56 79.14 80.41 1,307,434 +1.52(+1.92%)
Mar 29, 2005 79.65 79.95 78.62 78.89 2,076,464 -1.18(-1.47%)
Mar 28, 2005 79.57 80.47 79.57 80.07 1,247,532 +0.60(+0.76%)
Mar 24, 2005 79.76 80.26 79.43 79.47 1,275,770 +0.02(+0.02%)
Mar 23, 2005 79.31 79.77 78.50 79.45 1,798,696 -0.66(-0.82%)
Mar 22, 2005 80.36 81.67 80.11 80.11 1,803,304 -0.14(-0.18%)
Mar 21, 2005 80.83 81.25 79.54 80.25 2,269,401 -1.11(-1.36%)
Mar 18, 2005 82.04 82.25 80.59 81.36 3,976,768 -0.60(-0.73%)
Mar 17, 2005 81.25 83.27 80.42 81.96 3,312,536 -0.08(-0.09%)
Mar 16, 2005 83.55 83.88 81.56 82.04 2,754,638 -1.44(-1.72%)
Mar 15, 2005 85.27 85.64 83.47 83.48 2,244,708 -1.65(-1.94%)
Mar 14, 2005 84.99 85.40 84.21 85.13 2,001,321 +0.72(+0.85%)
Mar 11, 2005 83.89 84.80 83.66 84.41 1,197,555 +0.52(+0.62%)
Mar 10, 2005 84.13 84.38 83.37 83.89 1,490,092 -0.38(-0.45%)
Mar 09, 2005 84.85 84.98 84.25 84.28 1,177,470 -0.98(-1.15%)
Mar 08, 2005 85.49 85.94 85.07 85.26 1,158,684 -0.69(-0.81%)
Mar 07, 2005 84.36 86.22 84.08 85.95 2,108,364 +1.65(+1.96%)
Mar 04, 2005 83.08 84.63 83.06 84.30 1,496,117 +1.41(+1.71%)
Mar 03, 2005 82.35 82.97 81.88 82.89 1,592,054 +0.65(+0.79%)
Mar 02, 2005 82.52 82.82 81.90 82.24 1,391,556 -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.