Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.277 8.422 8.228 8.396 2,947,131 +0.12(+1.48%)
Sep 29, 2004 8.184 8.274 8.177 8.274 1,496,535 +0.08(+0.93%)
Sep 28, 2004 8.167 8.235 8.121 8.198 2,015,404 +0.02(+0.29%)
Sep 27, 2004 8.286 8.294 8.135 8.174 1,375,210 -0.13(-1.59%)
Sep 24, 2004 8.303 8.333 8.279 8.306 1,490,645 +0.03(+0.31%)
Sep 23, 2004 8.277 8.364 8.252 8.281 1,366,375 -0.02(-0.22%)
Sep 22, 2004 8.328 8.340 8.196 8.299 1,251,529 -0.07(-0.85%)
Sep 21, 2004 8.338 8.401 8.299 8.371 1,602,546 +0.03(+0.35%)
Sep 20, 2004 8.386 8.442 8.335 8.342 1,347,529 -0.04(-0.51%)
Sep 17, 2004 8.439 8.481 8.367 8.384 2,015,404 -0.03(-0.36%)
Sep 16, 2004 8.498 8.515 8.406 8.415 1,715,626 -0.08(-0.92%)
Sep 15, 2004 8.490 8.566 8.468 8.493 1,617,270 -0.03(-0.32%)
Sep 14, 2004 8.473 8.549 8.454 8.520 1,202,057 +0.01(+0.10%)
Sep 13, 2004 8.464 8.530 8.439 8.512 1,302,179 +0.04(+0.48%)
Sep 10, 2004 8.413 8.500 8.371 8.471 1,348,118 +0.07(+0.85%)
Sep 09, 2004 8.597 8.597 8.371 8.400 1,957,097 -0.20(-2.27%)
Sep 08, 2004 8.515 8.663 8.515 8.595 2,473,611 +0.05(+0.58%)
Sep 07, 2004 8.558 8.576 8.493 8.546 1,773,932 +0.07(+0.78%)
Sep 03, 2004 8.524 8.524 8.440 8.479 1,931,183 -0.07(-0.77%)
Sep 02, 2004 8.379 8.551 8.379 8.546 1,871,699 +0.17(+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.