Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.505 5.656 5.505 5.620 17,669,656 +0.10(+1.78%)
Oct 28, 2004 5.423 5.591 5.423 5.522 21,323,170 +0.08(+1.51%)
Oct 27, 2004 5.344 5.453 5.292 5.440 14,298,354 +0.09(+1.60%)
Oct 26, 2004 5.285 5.400 5.285 5.354 17,829,180 +0.07(+1.24%)
Oct 25, 2004 5.193 5.305 5.144 5.288 19,625,342 +0.07(+1.32%)
Oct 22, 2004 5.223 5.272 5.203 5.220 16,693,337 +0.03(+0.57%)
Oct 21, 2004 5.288 5.321 5.068 5.190 30,996,866 +0.07(+1.41%)
Oct 20, 2004 5.013 5.164 5.013 5.118 17,292,158 +0.03(+0.65%)
Oct 19, 2004 5.151 5.154 5.032 5.085 28,200,944 -0.07(-1.34%)
Oct 18, 2004 5.078 5.180 5.065 5.154 21,581,938 +0.08(+1.49%)
Oct 15, 2004 5.049 5.134 4.976 5.078 17,849,578 +0.03(+0.59%)
Oct 14, 2004 5.124 5.151 5.039 5.049 12,277,825 -0.05(-1.03%)
Oct 13, 2004 5.154 5.187 5.098 5.101 29,644,266 -0.02(-0.38%)
Oct 12, 2004 5.085 5.121 4.999 5.121 20,734,090 +0.11(+2.30%)
Oct 11, 2004 5.019 5.052 4.993 5.006 13,133,894 +0.02(+0.40%)
Oct 08, 2004 5.039 5.121 4.973 4.986 18,538,816 +0.05(+0.93%)
Oct 07, 2004 4.986 5.016 4.940 4.940 10,545,596 -0.05(-1.05%)
Oct 06, 2004 5.003 5.009 4.914 4.993 13,414,278 +0.00(+0.00%)
Oct 05, 2004 5.009 5.029 4.950 4.993 21,461,688 +0.08(+1.54%)
Oct 04, 2004 4.763 4.934 4.760 4.917 23,933,082 +0.20(+4.25%)
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.