Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.469 5.515 5.417 5.446 12,237,944 -0.02(-0.42%)
May 27, 2004 5.436 5.479 5.374 5.469 21,677,532 +0.01(+0.24%)
May 26, 2004 5.420 5.463 5.341 5.456 26,123,790 +0.04(+0.73%)
May 25, 2004 5.472 5.486 5.377 5.417 23,639,000 -0.09(-1.67%)
May 24, 2004 5.568 5.601 5.459 5.509 9,860,923 -0.06(-1.06%)
May 21, 2004 5.617 5.633 5.538 5.568 10,953,233 -0.03(-0.47%)
May 20, 2004 5.561 5.643 5.528 5.594 11,978,871 +0.02(+0.41%)
May 19, 2004 5.568 5.712 5.453 5.571 18,145,182 +0.08(+1.37%)
May 18, 2004 5.522 5.574 5.472 5.495 10,996,462 +0.04(+0.66%)
May 17, 2004 5.423 5.502 5.403 5.459 17,797,520 -0.03(-0.60%)
May 14, 2004 5.459 5.538 5.443 5.492 11,939,904 +0.00(+0.06%)
May 13, 2004 5.541 5.561 5.430 5.489 14,763,834 -0.07(-1.24%)
May 12, 2004 5.512 5.587 5.476 5.558 13,363,437 +0.03(+0.59%)
May 11, 2004 5.440 5.601 5.433 5.525 15,929,207 +0.11(+2.06%)
May 10, 2004 5.509 5.568 5.407 5.413 20,007,406 -0.15(-2.72%)
May 07, 2004 5.660 5.702 5.564 5.564 15,914,290 -0.10(-1.68%)
May 06, 2004 5.656 5.693 5.541 5.660 20,175,758 -0.02(-0.40%)
May 05, 2004 5.617 5.762 5.604 5.683 17,763,726 +0.07(+1.23%)
May 04, 2004 5.617 5.712 5.581 5.614 17,550,014 +0.00(+0.00%)
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.