Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.884 7.913 7.707 7.852 2,007,042 -0.02(-0.22%)
Apr 29, 2004 7.995 8.068 7.820 7.869 2,406,805 -0.10(-1.22%)
Apr 28, 2004 8.090 8.099 7.944 7.966 1,697,814 -0.12(-1.51%)
Apr 27, 2004 8.080 8.221 7.925 8.088 2,871,234 +0.04(+0.49%)
Apr 26, 2004 8.156 8.173 8.005 8.049 1,218,099 -0.11(-1.31%)
Apr 23, 2004 8.207 8.219 8.134 8.156 1,713,099 -0.01(-0.15%)
Apr 22, 2004 8.022 8.182 8.002 8.168 2,094,637 +0.15(+1.82%)
Apr 21, 2004 8.020 8.039 7.823 8.022 1,874,180 +0.00(+0.02%)
Apr 20, 2004 8.126 8.204 8.020 8.020 2,483,818 -0.10(-1.28%)
Apr 19, 2004 8.139 8.144 8.061 8.124 1,079,946 -0.03(-0.38%)
Apr 16, 2004 8.199 8.199 8.131 8.155 1,466,775 -0.01(-0.08%)
Apr 15, 2004 8.165 8.246 8.143 8.161 1,860,071 +0.01(+0.17%)
Apr 14, 2004 8.127 8.194 8.059 8.148 2,697,220 +0.02(+0.21%)
Apr 13, 2004 8.110 8.173 8.105 8.131 3,219,851 +0.02(+0.25%)
Apr 12, 2004 8.105 8.131 8.078 8.110 1,888,289 +0.03(+0.34%)
Apr 08, 2004 8.163 8.173 8.030 8.083 2,333,319 -0.05(-0.57%)
Apr 07, 2004 8.170 8.199 8.051 8.129 2,278,058 -0.11(-1.32%)
Apr 06, 2004 8.197 8.248 8.156 8.238 3,295,688 +0.04(+0.50%)
Apr 05, 2004 8.037 8.197 8.029 8.197 2,824,791 +0.18(+2.29%)
Apr 02, 2004 7.986 8.071 7.978 8.013 3,047,012 +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.