Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.732 5.755 5.594 5.633 32,589,970 -0.11(-1.94%)
Apr 29, 2004 5.863 5.863 5.729 5.745 17,353,350 -0.12(-2.02%)
Apr 28, 2004 5.962 5.962 5.844 5.863 13,577,759 -0.10(-1.60%)
Apr 27, 2004 6.014 6.037 5.932 5.959 14,060,287 -0.06(-0.93%)
Apr 26, 2004 5.998 6.041 5.972 6.014 14,805,237 -0.01(-0.16%)
Apr 23, 2004 5.978 6.093 5.847 6.024 32,452,974 +0.10(+1.72%)
Apr 22, 2004 6.024 6.028 5.847 5.922 39,294,520 -0.18(-3.01%)
Apr 21, 2004 6.011 6.139 5.965 6.106 26,262,004 +0.10(+1.58%)
Apr 20, 2004 6.192 6.192 6.008 6.011 20,956,632 -0.18(-2.92%)
Apr 19, 2004 6.129 6.205 6.087 6.192 14,601,570 +0.01(+0.11%)
Apr 16, 2004 6.169 6.238 6.116 6.185 12,143,874 +0.06(+1.02%)
Apr 15, 2004 6.195 6.228 6.120 6.123 17,025,474 -0.06(-1.01%)
Apr 14, 2004 6.166 6.261 6.166 6.185 11,892,107 -0.03(-0.48%)
Apr 13, 2004 6.258 6.290 6.208 6.215 14,138,222 -0.06(-0.94%)
Apr 12, 2004 6.261 6.307 6.244 6.274 10,522,154 -0.04(-0.68%)
Apr 08, 2004 6.376 6.412 6.284 6.317 20,891,786 -0.10(-1.49%)
Apr 07, 2004 6.432 6.451 6.323 6.412 37,304,740 -0.07(-1.06%)
Apr 06, 2004 6.402 6.487 6.379 6.481 12,599,612 +0.08(+1.23%)
Apr 05, 2004 6.455 6.461 6.349 6.402 11,647,951 -0.04(-0.56%)
Apr 02, 2004 6.389 6.441 6.323 6.438 20,738,960 +0.10(+1.55%)
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.