Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.819 8.915 8.791 8.878 1,668,001 +0.04(+0.40%)
Dec 30, 2004 8.787 8.864 8.764 8.843 1,787,768 +0.03(+0.29%)
Dec 29, 2004 8.724 8.824 8.678 8.817 2,487,031 +0.09(+1.07%)
Dec 28, 2004 8.638 8.751 8.617 8.724 1,609,366 +0.07(+0.82%)
Dec 27, 2004 8.658 8.670 8.612 8.654 2,412,177 -0.00(-0.06%)
Dec 23, 2004 8.686 8.686 8.615 8.658 2,120,246 +0.00(+0.00%)
Dec 22, 2004 8.705 8.713 8.642 8.658 1,726,637 -0.03(-0.35%)
Dec 21, 2004 8.625 8.710 8.625 8.689 2,448,981 +0.10(+1.12%)
Dec 20, 2004 8.617 8.617 8.516 8.593 2,207,576 -0.05(-0.61%)
Dec 17, 2004 8.562 8.655 8.562 8.646 4,047,742 +0.02(+0.26%)
Dec 16, 2004 8.601 8.665 8.553 8.623 3,812,575 +0.02(+0.26%)
Dec 15, 2004 8.577 8.623 8.545 8.601 2,414,049 +0.02(+0.28%)
Dec 14, 2004 8.545 8.601 8.487 8.577 4,010,315 +0.05(+0.58%)
Dec 13, 2004 8.562 8.577 8.445 8.527 4,012,186 -0.04(-0.49%)
Dec 10, 2004 8.747 8.747 8.480 8.569 3,004,773 -0.02(-0.28%)
Dec 09, 2004 8.577 8.633 8.561 8.593 3,979,750 -0.01(-0.09%)
Dec 08, 2004 8.569 8.609 8.521 8.601 5,466,854 -0.05(-0.56%)
Dec 07, 2004 8.641 8.671 8.598 8.649 5,633,404 +0.08(+0.88%)
Dec 06, 2004 8.650 8.657 8.554 8.573 3,203,137 -0.11(-1.26%)
Dec 03, 2004 8.681 8.697 8.644 8.682 1,960,557 +0.02(+0.26%)
Dec 02, 2004 8.729 8.729 8.641 8.660 2,760,873 -0.08(-0.88%)
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.