Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.996 8.033 7.927 8.017 2,322,352 +0.05(+0.60%)
Jul 29, 2004 7.849 8.033 7.839 7.969 3,525,634 +0.12(+1.55%)
Jul 28, 2004 7.759 7.868 7.692 7.847 2,055,996 +0.06(+0.78%)
Jul 27, 2004 7.807 7.838 7.732 7.786 2,158,297 +0.00(+0.02%)
Jul 26, 2004 7.729 7.871 7.729 7.785 2,528,825 +0.06(+0.73%)
Jul 23, 2004 7.583 7.754 7.535 7.729 3,515,653 +0.15(+2.01%)
Jul 22, 2004 7.629 7.629 7.353 7.576 3,674,719 -0.05(-0.67%)
Jul 21, 2004 7.733 7.767 7.621 7.628 1,768,431 -0.07(-0.96%)
Jul 20, 2004 7.608 7.729 7.599 7.701 1,799,620 +0.12(+1.54%)
Jul 19, 2004 7.669 7.684 7.559 7.584 1,960,557 -0.09(-1.21%)
Jul 16, 2004 7.807 7.822 7.666 7.677 2,201,962 -0.06(-0.73%)
Jul 15, 2004 7.759 7.801 7.732 7.733 1,211,391 -0.02(-0.21%)
Jul 14, 2004 7.815 7.823 7.717 7.749 1,770,926 -0.07(-0.84%)
Jul 13, 2004 7.717 7.815 7.695 7.815 1,002,422 +0.09(+1.16%)
Jul 12, 2004 7.717 7.746 7.674 7.725 881,408 +0.02(+0.21%)
Jul 09, 2004 7.729 7.757 7.665 7.709 1,677,358 -0.02(-0.25%)
Jul 08, 2004 7.855 7.855 7.650 7.729 2,115,879 -0.13(-1.65%)
Jul 07, 2004 7.735 7.897 7.735 7.858 2,118,998 +0.12(+1.60%)
Jul 06, 2004 7.751 7.759 7.708 7.735 1,807,729 -0.02(-0.31%)
Jul 02, 2004 7.801 7.823 7.735 7.759 1,465,271 -0.04(-0.53%)
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.