Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.796 4.865 4.796 4.855 9,416,754 +0.06(+1.23%)
Aug 30, 2004 4.924 4.924 4.796 4.796 5,730,666 -0.06(-1.22%)
Aug 27, 2004 4.855 4.881 4.825 4.855 7,308,852 -0.02(-0.40%)
Aug 26, 2004 4.829 4.878 4.786 4.875 11,052,174 +0.02(+0.41%)
Aug 25, 2004 4.753 4.855 4.733 4.855 12,018,143 +0.11(+2.28%)
Aug 24, 2004 4.753 4.815 4.714 4.747 11,223,266 -0.01(-0.21%)
Aug 23, 2004 4.753 4.763 4.697 4.756 7,135,325 +0.06(+1.26%)
Aug 20, 2004 4.678 4.747 4.648 4.697 7,973,736 +0.01(+0.21%)
Aug 19, 2004 4.714 4.747 4.612 4.687 9,235,007 -0.06(-1.25%)
Aug 18, 2004 4.674 4.763 4.648 4.747 7,809,342 +0.04(+0.77%)
Aug 17, 2004 4.671 4.753 4.655 4.710 11,114,583 +0.04(+0.91%)
Aug 16, 2004 4.533 4.681 4.530 4.668 10,498,408 +0.17(+3.72%)
Aug 13, 2004 4.549 4.586 4.464 4.500 9,148,548 -0.06(-1.30%)
Aug 12, 2004 4.602 4.628 4.533 4.559 12,135,655 -0.04(-0.93%)
Aug 11, 2004 4.628 4.674 4.602 4.602 10,805,278 -0.03(-0.57%)
Aug 10, 2004 4.599 4.655 4.599 4.628 8,982,936 +0.03(+0.64%)
Aug 09, 2004 4.661 4.678 4.599 4.599 10,128,825 -0.06(-1.34%)
Aug 06, 2004 4.638 4.835 4.632 4.661 18,539,730 +0.00(+0.07%)
Aug 05, 2004 4.845 4.888 4.651 4.658 28,962,334 -0.19(-3.93%)
Aug 04, 2004 4.901 4.940 4.845 4.848 10,980,023 -0.11(-2.25%)
Aug 03, 2004 4.990 5.009 4.940 4.960 13,567,104 -0.02(-0.40%)
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.