Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.803 8.899 8.776 8.862 1,671,035 +0.04(+0.40%)
Dec 30, 2004 8.771 8.848 8.748 8.827 1,791,019 +0.03(+0.29%)
Dec 29, 2004 8.708 8.808 8.662 8.801 2,491,554 +0.09(+1.07%)
Dec 28, 2004 8.622 8.736 8.601 8.708 1,612,292 +0.07(+0.82%)
Dec 27, 2004 8.643 8.654 8.596 8.638 2,416,564 -0.00(-0.06%)
Dec 23, 2004 8.670 8.670 8.600 8.643 2,124,102 +0.00(+0.00%)
Dec 22, 2004 8.689 8.697 8.627 8.643 1,729,777 -0.03(-0.35%)
Dec 21, 2004 8.609 8.694 8.609 8.673 2,453,434 +0.10(+1.12%)
Dec 20, 2004 8.601 8.601 8.500 8.577 2,211,590 -0.05(-0.61%)
Dec 17, 2004 8.547 8.640 8.547 8.630 4,055,104 +0.02(+0.26%)
Dec 16, 2004 8.585 8.649 8.537 8.608 3,819,509 +0.02(+0.26%)
Dec 15, 2004 8.561 8.608 8.529 8.585 2,418,439 +0.02(+0.28%)
Dec 14, 2004 8.529 8.585 8.471 8.561 4,017,608 +0.05(+0.58%)
Dec 13, 2004 8.547 8.561 8.430 8.511 4,019,483 -0.04(-0.49%)
Dec 10, 2004 8.731 8.731 8.465 8.553 3,010,238 -0.02(-0.28%)
Dec 09, 2004 8.561 8.617 8.545 8.577 3,986,987 -0.01(-0.09%)
Dec 08, 2004 8.553 8.593 8.505 8.585 5,476,796 -0.05(-0.56%)
Dec 07, 2004 8.625 8.656 8.582 8.633 5,643,650 +0.08(+0.88%)
Dec 06, 2004 8.635 8.641 8.539 8.558 3,208,962 -0.11(-1.26%)
Dec 03, 2004 8.665 8.681 8.628 8.667 1,964,122 +0.02(+0.26%)
Dec 02, 2004 8.713 8.713 8.625 8.644 2,765,894 -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.