Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.801 7.937 7.755 7.913 3,127,098 +0.12(+1.48%)
Sep 29, 2004 7.713 7.798 7.707 7.798 1,587,921 +0.07(+0.93%)
Sep 28, 2004 7.697 7.761 7.654 7.726 2,138,475 +0.02(+0.29%)
Sep 27, 2004 7.809 7.817 7.667 7.703 1,459,187 -0.12(-1.59%)
Sep 24, 2004 7.825 7.854 7.803 7.828 1,581,671 +0.02(+0.31%)
Sep 23, 2004 7.801 7.883 7.777 7.804 1,449,813 -0.02(-0.23%)
Sep 22, 2004 7.849 7.860 7.724 7.822 1,327,954 -0.07(-0.85%)
Sep 21, 2004 7.859 7.918 7.822 7.889 1,700,406 +0.03(+0.35%)
Sep 20, 2004 7.903 7.956 7.855 7.862 1,429,816 -0.04(-0.51%)
Sep 17, 2004 7.953 7.993 7.886 7.902 2,138,475 -0.03(-0.36%)
Sep 16, 2004 8.009 8.025 7.923 7.931 1,820,391 -0.07(-0.92%)
Sep 15, 2004 8.001 8.073 7.980 8.004 1,716,029 -0.03(-0.32%)
Sep 14, 2004 7.985 8.057 7.967 8.030 1,275,461 +0.01(+0.10%)
Sep 13, 2004 7.977 8.039 7.953 8.022 1,381,697 +0.04(+0.48%)
Sep 10, 2004 7.929 8.011 7.889 7.983 1,430,441 +0.07(+0.85%)
Sep 09, 2004 8.102 8.102 7.889 7.916 2,076,608 -0.18(-2.27%)
Sep 08, 2004 8.025 8.164 8.025 8.100 2,624,662 +0.05(+0.58%)
Sep 07, 2004 8.065 8.083 8.004 8.054 1,882,258 +0.06(+0.78%)
Sep 03, 2004 8.033 8.033 7.955 7.991 2,049,111 -0.06(-0.77%)
Sep 02, 2004 7.897 8.059 7.897 8.054 1,985,994 +0.16(+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.