Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.815 7.951 7.769 7.927 3,121,421 +0.12(+1.48%)
Sep 29, 2004 7.727 7.812 7.721 7.812 1,585,038 +0.07(+0.93%)
Sep 28, 2004 7.711 7.775 7.668 7.740 2,134,593 +0.02(+0.29%)
Sep 27, 2004 7.823 7.831 7.681 7.717 1,456,538 -0.13(-1.59%)
Sep 24, 2004 7.839 7.868 7.817 7.842 1,578,800 +0.02(+0.31%)
Sep 23, 2004 7.815 7.897 7.791 7.818 1,447,181 -0.02(-0.22%)
Sep 22, 2004 7.863 7.875 7.738 7.836 1,325,543 -0.07(-0.85%)
Sep 21, 2004 7.873 7.932 7.836 7.903 1,697,319 +0.03(+0.35%)
Sep 20, 2004 7.918 7.971 7.870 7.876 1,427,220 -0.04(-0.51%)
Sep 17, 2004 7.967 8.008 7.900 7.916 2,134,593 -0.03(-0.36%)
Sep 16, 2004 8.024 8.040 7.937 7.945 1,817,086 -0.07(-0.92%)
Sep 15, 2004 8.016 8.088 7.995 8.019 1,712,914 -0.03(-0.32%)
Sep 14, 2004 8.000 8.072 7.982 8.044 1,273,145 +0.01(+0.10%)
Sep 13, 2004 7.992 8.054 7.967 8.036 1,379,189 +0.04(+0.48%)
Sep 10, 2004 7.943 8.025 7.903 7.998 1,427,844 +0.07(+0.85%)
Sep 09, 2004 8.117 8.117 7.903 7.931 2,072,838 -0.18(-2.27%)
Sep 08, 2004 8.040 8.179 8.040 8.115 2,619,898 +0.05(+0.58%)
Sep 07, 2004 8.080 8.097 8.019 8.068 1,878,841 +0.06(+0.78%)
Sep 03, 2004 8.048 8.048 7.969 8.006 2,045,391 -0.06(-0.77%)
Sep 02, 2004 7.911 8.073 7.911 8.068 1,982,389 +0.16(+2.03%)
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.