Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.775 7.895 7.756 7.895 2,047,236 +0.14(+1.84%)
Aug 30, 2004 7.846 7.849 7.748 7.753 1,014,869 -0.09(-1.16%)
Aug 27, 2004 7.878 7.883 7.803 7.844 1,724,778 -0.05(-0.63%)
Aug 26, 2004 7.927 7.937 7.891 7.894 1,902,255 -0.03(-0.34%)
Aug 25, 2004 7.948 7.967 7.881 7.921 1,662,911 -0.04(-0.54%)
Aug 24, 2004 7.929 7.977 7.905 7.964 1,130,479 +0.07(+0.83%)
Aug 23, 2004 8.009 8.009 7.875 7.899 1,656,662 -0.11(-1.38%)
Aug 20, 2004 7.929 8.014 7.881 8.009 2,072,233 +0.08(+1.01%)
Aug 19, 2004 7.881 7.939 7.833 7.929 1,511,055 +0.04(+0.47%)
Aug 18, 2004 7.839 7.894 7.785 7.892 1,284,834 +0.05(+0.69%)
Aug 17, 2004 7.819 7.935 7.815 7.838 1,514,805 +0.05(+0.66%)
Aug 16, 2004 7.567 7.791 7.567 7.787 1,601,044 +0.19(+2.53%)
Aug 13, 2004 7.609 7.609 7.519 7.595 1,701,031 -0.01(-0.11%)
Aug 12, 2004 7.724 7.724 7.555 7.603 1,482,309 -0.12(-1.59%)
Aug 11, 2004 7.767 7.767 7.662 7.726 1,499,182 -0.04(-0.54%)
Aug 10, 2004 7.647 7.774 7.636 7.767 1,091,109 +0.12(+1.59%)
Aug 09, 2004 7.657 7.692 7.548 7.646 1,371,698 +0.03(+0.38%)
Aug 06, 2004 7.633 7.649 7.550 7.617 2,199,717 -0.08(-1.00%)
Aug 05, 2004 7.878 7.878 7.683 7.694 2,458,434 -0.17(-2.22%)
Aug 04, 2004 7.985 7.985 7.771 7.868 2,875,255 -0.14(-1.70%)
Aug 03, 2004 8.025 8.044 7.945 8.004 2,246,586 -0.04(-0.50%)
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.