Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.802 4.888 4.786 4.806 20,788,280 -0.01(-0.27%)
Jun 29, 2004 4.720 4.829 4.681 4.819 26,883,658 +0.08(+1.73%)
Jun 28, 2004 4.832 4.861 4.717 4.737 26,028,198 -0.14(-2.96%)
Jun 25, 2004 4.832 4.884 4.786 4.881 42,117,844 +0.02(+0.34%)
Jun 24, 2004 4.986 5.059 4.733 4.865 87,013,648 -0.53(-9.75%)
Jun 23, 2004 5.371 5.430 5.341 5.390 13,672,133 +0.02(+0.43%)
Jun 22, 2004 5.302 5.371 5.285 5.367 12,844,377 +0.08(+1.43%)
Jun 21, 2004 5.367 5.374 5.266 5.292 15,867,712 -0.07(-1.35%)
Jun 18, 2004 5.292 5.384 5.288 5.364 12,046,455 +0.05(+0.99%)
Jun 17, 2004 5.338 5.344 5.295 5.311 10,179,057 -0.02(-0.43%)
Jun 16, 2004 5.348 5.348 5.282 5.334 16,022,364 +0.02(+0.37%)
Jun 15, 2004 5.272 5.341 5.262 5.315 17,388,968 +0.08(+1.44%)
Jun 14, 2004 5.374 5.387 5.229 5.239 17,231,272 -0.13(-2.45%)
Jun 10, 2004 5.440 5.443 5.331 5.371 22,645,632 -0.07(-1.27%)
Jun 09, 2004 5.568 5.568 5.305 5.440 30,579,488 -0.13(-2.30%)
Jun 08, 2004 5.482 5.574 5.469 5.568 12,572,517 +0.06(+1.07%)
Jun 07, 2004 5.436 5.525 5.420 5.509 14,648,758 +0.11(+1.95%)
Jun 04, 2004 5.357 5.479 5.341 5.403 18,098,908 +0.09(+1.73%)
Jun 03, 2004 5.328 5.433 5.272 5.311 18,865,170 -0.02(-0.31%)
Jun 02, 2004 5.239 5.420 5.239 5.328 24,282,574 +0.12(+2.27%)
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.