Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 0.5623 0.5873 0.5618 0.5798 1,994,713,088 +0.02(+3.95%)
Jan 28, 2005 0.5475 0.5578 0.5462 0.5578 949,924,352 +0.01(+1.84%)
Jan 27, 2005 0.5441 0.5498 0.5395 0.5477 588,253,120 +0.00(+0.54%)
Jan 26, 2005 0.5480 0.5485 0.5370 0.5448 881,554,496 +0.00(+0.28%)
Jan 25, 2005 0.5384 0.5492 0.5349 0.5432 1,149,034,496 +0.01(+1.82%)
Jan 24, 2005 0.5352 0.5412 0.5319 0.5335 999,097,088 +0.00(+0.38%)
Jan 21, 2005 0.5370 0.5399 0.5278 0.5315 1,080,177,408 +0.00(+0.04%)
Jan 20, 2005 0.5252 0.5374 0.5238 0.5313 1,084,184,448 +0.00(+0.83%)
Jan 19, 2005 0.5315 0.5388 0.5259 0.5269 896,673,920 -0.01(-1.09%)
Jan 18, 2005 0.5258 0.5331 0.5218 0.5327 1,193,229,568 +0.00(+0.64%)
Jan 14, 2005 0.5293 0.5408 0.5217 0.5293 2,097,655,040 +0.00(+0.57%)
Jan 13, 2005 0.5553 0.5611 0.5258 0.5263 3,753,460,224 +0.03(+6.63%)
Jan 12, 2005 0.4927 0.4969 0.4773 0.4936 2,403,878,656 +0.01(+1.39%)
Jan 11, 2005 0.5147 0.5214 0.4836 0.4868 3,098,006,528 -0.03(-6.38%)
Jan 10, 2005 0.5270 0.5331 0.5118 0.5199 2,056,973,696 -0.00(-0.42%)
Jan 07, 2005 0.4901 0.5250 0.4882 0.5221 2,647,522,304 +0.04(+7.28%)
Jan 06, 2005 0.4877 0.4894 0.4775 0.4867 835,891,072 +0.00(+0.08%)
Jan 05, 2005 0.4852 0.4920 0.4829 0.4863 806,242,688 +0.00(+0.88%)
Jan 04, 2005 0.4810 0.4936 0.4748 0.4821 1,300,309,248 +0.00(+1.03%)
Jan 03, 2005 0.4884 0.4909 0.4720 0.4772 821,133,952 -0.01(-1.72%)
Dec 31, 2004 0.4893 0.4901 0.4828 0.4856 325,398,304 -0.00(-0.62%)
Dec 30, 2004 0.4887 0.4903 0.4842 0.4886 410,499,648 +0.00(+0.56%)
Dec 29, 2004 0.4810 0.4899 0.4793 0.4859 532,630,944 +0.00(+0.41%)
Dec 28, 2004 0.4773 0.4844 0.4678 0.4839 724,796,928 +0.01(+1.62%)
Dec 27, 2004 0.4882 0.4912 0.4741 0.4762 663,243,840 -0.01(-1.33%)
Dec 23, 2004 0.4807 0.4844 0.4795 0.4826 291,253,024 +0.00(+0.41%)
Dec 22, 2004 0.4839 0.4853 0.4780 0.4807 670,492,032 +0.00(+0.09%)
Dec 21, 2004 0.4792 0.4808 0.4645 0.4802 1,262,580,480 +0.01(+1.55%)
Dec 20, 2004 0.4937 0.4976 0.4657 0.4729 1,383,557,888 -0.02(-3.49%)
Dec 17, 2004 0.5039 0.5055 0.4893 0.4900 982,468,288 -0.01(-2.41%)
Dec 16, 2004 0.4994 0.5089 0.4980 0.5021 1,334,783,616 +0.01(+2.05%)
Dec 15, 2004 0.4919 0.4936 0.4875 0.4920 472,072,576 -0.00(-0.05%)
Dec 14, 2004 0.4926 0.4967 0.4902 0.4923 492,915,200 +0.00(+0.59%)
Dec 13, 2004 0.4957 0.4969 0.4871 0.4894 468,219,712 -0.00(-0.37%)
Dec 10, 2004 0.4903 0.4980 0.4878 0.4912 918,892,608 +0.01(+1.81%)
Dec 09, 2004 0.4731 0.4856 0.4680 0.4825 881,126,592 +0.01(+1.12%)
Dec 08, 2004 0.4756 0.4858 0.4678 0.4771 826,390,656 +0.00(+0.62%)
Dec 07, 2004 0.4971 0.5031 0.4717 0.4742 1,255,179,776 -0.02(-4.39%)
Dec 06, 2004 0.4844 0.4994 0.4746 0.4960 1,478,672,640 +0.02(+4.95%)
Dec 03, 2004 0.4868 0.4901 0.4656 0.4726 1,468,380,672 -0.02(-3.88%)
Dec 02, 2004 0.4986 0.5044 0.4875 0.4917 1,171,742,976 -0.02(-3.81%)
Dec 01, 2004 0.5111 0.5123 0.4997 0.5111 948,966,208 +0.01(+1.10%)
Nov 30, 2004 0.5187 0.5187 0.5055 0.5055 1,219,635,200 -0.01(-2.03%)
Nov 29, 2004 0.5202 0.5245 0.5083 0.5160 2,031,244,416 +0.03(+6.03%)
Nov 26, 2004 0.4927 0.4958 0.4851 0.4867 651,612,288 +0.00(+0.78%)
Nov 24, 2004 0.4651 0.4916 0.4641 0.4829 1,648,086,144 +0.02(+4.54%)
Nov 23, 2004 0.4697 0.4709 0.4603 0.4620 1,079,473,024 -0.00(-0.13%)
Nov 22, 2004 0.4375 0.4825 0.4366 0.4626 3,044,422,912 +0.05(+11.20%)
Nov 19, 2004 0.4184 0.4291 0.4109 0.4160 906,843,328 -0.00(-0.40%)
Nov 18, 2004 0.4094 0.4181 0.4093 0.4176 545,621,952 +0.00(+0.89%)
Nov 17, 2004 0.4161 0.4181 0.4088 0.4139 472,211,840 -0.00(-0.06%)
Nov 16, 2004 0.4159 0.4162 0.4108 0.4142 349,589,824 -0.00(-0.55%)
Nov 15, 2004 0.4153 0.4182 0.4097 0.4165 445,526,912 -0.00(-0.47%)
Nov 12, 2004 0.4148 0.4199 0.4135 0.4185 468,743,616 +0.00(+0.36%)
Nov 11, 2004 0.4143 0.4179 0.4089 0.4170 483,962,752 +0.00(+1.00%)
Nov 10, 2004 0.4068 0.4176 0.4065 0.4128 602,851,264 +0.01(+1.30%)
Nov 09, 2004 0.4087 0.4113 0.4025 0.4075 564,369,024 -0.00(-0.61%)
Nov 08, 2004 0.4092 0.4181 0.4061 0.4100 624,330,560 -0.00(-0.62%)
Nov 05, 2004 0.4139 0.4147 0.3924 0.4126 1,427,391,744 +0.00(+0.50%)
Nov 04, 2004 0.4149 0.4188 0.4099 0.4105 1,100,236,160 -0.01(-1.55%)
Nov 03, 2004 0.4105 0.4231 0.4071 0.4170 1,426,072,064 +0.01(+3.38%)
Nov 02, 2004 0.3953 0.4078 0.3951 0.4034 864,700,480 +0.01(+2.00%)
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.