Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.904 4.960 4.853 4.960 16,740,220 +0.03(+0.67%)
Jul 29, 2004 4.947 4.973 4.858 4.927 16,037,281 +0.00(+0.00%)
Jul 28, 2004 4.973 5.045 4.845 4.927 16,211,418 -0.01(-0.27%)
Jul 27, 2004 4.861 4.947 4.848 4.940 24,870,436 +0.10(+2.10%)
Jul 26, 2004 4.717 4.881 4.664 4.838 36,521,736 +0.23(+5.06%)
Jul 23, 2004 4.678 4.678 4.540 4.605 22,171,324 -0.07(-1.54%)
Jul 22, 2004 4.730 4.779 4.553 4.678 28,189,072 -0.03(-0.56%)
Jul 21, 2004 4.704 4.825 4.684 4.704 18,281,874 +0.00(+0.07%)
Jul 20, 2004 4.802 4.822 4.697 4.701 21,407,194 -0.11(-2.19%)
Jul 19, 2004 4.858 4.924 4.802 4.806 12,537,508 -0.05(-1.01%)
Jul 16, 2004 4.829 4.924 4.796 4.855 13,010,598 +0.06(+1.23%)
Jul 15, 2004 4.901 4.947 4.793 4.796 21,525,618 -0.12(-2.41%)
Jul 14, 2004 4.865 4.914 4.819 4.914 20,522,812 +0.05(+1.01%)
Jul 13, 2004 5.026 5.036 4.812 4.865 25,841,580 -0.14(-2.76%)
Jul 12, 2004 4.845 5.026 4.806 5.003 40,602,980 +0.28(+5.98%)
Jul 09, 2004 4.681 4.730 4.668 4.720 8,442,261 +0.06(+1.34%)
Jul 08, 2004 4.773 4.802 4.638 4.658 21,677,226 -0.13(-2.68%)
Jul 07, 2004 4.753 4.825 4.717 4.786 14,475,535 +0.04(+0.83%)
Jul 06, 2004 4.753 4.779 4.730 4.747 13,954,039 -0.00(-0.07%)
Jul 02, 2004 4.763 4.812 4.724 4.750 18,801,542 -0.04(-0.89%)
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.