Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.870 7.899 7.693 7.838 2,010,692 -0.02(-0.22%)
Apr 29, 2004 7.980 8.053 7.805 7.855 2,411,182 -0.10(-1.22%)
Apr 28, 2004 8.075 8.084 7.929 7.951 1,700,902 -0.12(-1.51%)
Apr 27, 2004 8.065 8.206 7.911 8.074 2,876,457 +0.04(+0.49%)
Apr 26, 2004 8.142 8.159 7.990 8.035 1,220,315 -0.11(-1.31%)
Apr 23, 2004 8.192 8.204 8.119 8.142 1,716,215 -0.01(-0.15%)
Apr 22, 2004 8.007 8.167 7.987 8.153 2,098,447 +0.15(+1.82%)
Apr 21, 2004 8.006 8.024 7.809 8.007 1,877,589 +0.00(+0.02%)
Apr 20, 2004 8.111 8.189 8.006 8.006 2,488,335 -0.10(-1.28%)
Apr 19, 2004 8.125 8.130 8.046 8.109 1,081,910 -0.03(-0.38%)
Apr 16, 2004 8.184 8.184 8.116 8.140 1,469,443 -0.01(-0.08%)
Apr 15, 2004 8.150 8.232 8.128 8.147 1,863,454 +0.01(+0.17%)
Apr 14, 2004 8.113 8.179 8.045 8.133 2,702,126 +0.02(+0.21%)
Apr 13, 2004 8.096 8.159 8.091 8.116 3,225,707 +0.02(+0.25%)
Apr 12, 2004 8.091 8.116 8.063 8.096 1,891,723 +0.03(+0.34%)
Apr 08, 2004 8.148 8.159 8.016 8.069 2,337,563 -0.05(-0.56%)
Apr 07, 2004 8.155 8.184 8.036 8.114 2,282,201 -0.11(-1.32%)
Apr 06, 2004 8.182 8.233 8.142 8.223 3,301,682 +0.04(+0.50%)
Apr 05, 2004 8.023 8.182 8.014 8.182 2,829,929 +0.18(+2.29%)
Apr 02, 2004 7.972 8.057 7.963 7.999 3,052,554 +0.05(+0.62%)
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.