Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.790 7.910 7.770 7.910 2,043,520 +0.14(+1.84%)
Aug 30, 2004 7.860 7.863 7.762 7.767 1,013,027 -0.09(-1.16%)
Aug 27, 2004 7.892 7.897 7.817 7.858 1,721,647 -0.05(-0.63%)
Aug 26, 2004 7.942 7.951 7.905 7.908 1,898,802 -0.03(-0.34%)
Aug 25, 2004 7.963 7.982 7.895 7.935 1,659,892 -0.04(-0.54%)
Aug 24, 2004 7.943 7.992 7.919 7.979 1,128,427 +0.07(+0.83%)
Aug 23, 2004 8.024 8.024 7.889 7.913 1,653,654 -0.11(-1.38%)
Aug 20, 2004 7.943 8.028 7.895 8.024 2,068,471 +0.08(+1.01%)
Aug 19, 2004 7.895 7.953 7.847 7.943 1,508,312 +0.04(+0.47%)
Aug 18, 2004 7.854 7.908 7.799 7.907 1,282,502 +0.05(+0.69%)
Aug 17, 2004 7.833 7.950 7.830 7.852 1,512,055 +0.05(+0.66%)
Aug 16, 2004 7.581 7.806 7.581 7.801 1,598,137 +0.19(+2.53%)
Aug 13, 2004 7.623 7.623 7.533 7.608 1,697,943 -0.01(-0.11%)
Aug 12, 2004 7.738 7.738 7.568 7.616 1,479,618 -0.12(-1.59%)
Aug 11, 2004 7.782 7.782 7.676 7.740 1,496,460 -0.04(-0.54%)
Aug 10, 2004 7.661 7.788 7.650 7.782 1,089,129 +0.12(+1.59%)
Aug 09, 2004 7.671 7.706 7.562 7.660 1,369,208 +0.03(+0.38%)
Aug 06, 2004 7.647 7.663 7.564 7.631 2,195,724 -0.08(-1.00%)
Aug 05, 2004 7.892 7.892 7.697 7.708 2,453,971 -0.17(-2.22%)
Aug 04, 2004 8.000 8.000 7.785 7.883 2,870,036 -0.14(-1.70%)
Aug 03, 2004 8.040 8.059 7.959 8.019 2,242,508 -0.04(-0.50%)
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.