Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.684 4.730 4.664 4.704 14,677,375 +0.02(+0.42%)
Sep 29, 2004 4.707 4.747 4.661 4.684 14,649,062 -0.05(-0.97%)
Sep 28, 2004 4.599 4.747 4.523 4.730 23,086,148 +0.04(+0.91%)
Sep 27, 2004 4.796 4.829 4.684 4.687 21,786,518 -0.14(-2.93%)
Sep 24, 2004 4.914 4.917 4.799 4.829 13,686,746 -0.08(-1.54%)
Sep 23, 2004 4.865 4.927 4.842 4.904 15,231,749 +0.02(+0.40%)
Sep 22, 2004 5.009 5.009 4.875 4.884 15,969,393 -0.14(-2.81%)
Sep 21, 2004 5.111 5.137 5.009 5.026 19,396,406 -0.06(-1.23%)
Sep 20, 2004 5.147 5.170 5.078 5.088 8,475,444 -0.07(-1.34%)
Sep 17, 2004 5.118 5.206 5.105 5.157 15,721,888 +0.06(+1.16%)
Sep 16, 2004 5.022 5.114 5.003 5.098 10,006,138 +0.08(+1.50%)
Sep 15, 2004 5.013 5.036 4.937 5.022 11,684,788 +0.01(+0.20%)
Sep 14, 2004 4.986 5.032 4.957 5.013 7,591,976 +0.04(+0.73%)
Sep 13, 2004 4.944 5.013 4.927 4.976 11,320,380 +0.01(+0.13%)
Sep 10, 2004 4.917 4.993 4.878 4.970 13,015,773 +0.03(+0.60%)
Sep 09, 2004 4.868 4.973 4.842 4.940 11,199,520 +0.04(+0.87%)
Sep 08, 2004 4.921 4.963 4.894 4.898 8,560,077 -0.05(-1.00%)
Sep 07, 2004 4.871 4.957 4.868 4.947 9,388,746 +0.09(+1.76%)
Sep 03, 2004 4.898 4.917 4.861 4.861 5,325,160 -0.06(-1.14%)
Sep 02, 2004 4.888 4.927 4.881 4.917 8,081,811 +0.01(+0.20%)
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.