Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.292 8.437 8.243 8.412 2,941,781 +0.12(+1.48%)
Sep 29, 2004 8.199 8.289 8.192 8.289 1,493,818 +0.08(+0.93%)
Sep 28, 2004 8.182 8.250 8.136 8.212 2,011,745 +0.02(+0.29%)
Sep 27, 2004 8.301 8.309 8.150 8.189 1,372,713 -0.13(-1.59%)
Sep 24, 2004 8.318 8.349 8.294 8.321 1,487,939 +0.03(+0.31%)
Sep 23, 2004 8.292 8.379 8.267 8.296 1,363,895 -0.02(-0.23%)
Sep 22, 2004 8.343 8.355 8.211 8.315 1,249,257 -0.07(-0.85%)
Sep 21, 2004 8.354 8.417 8.315 8.386 1,599,637 +0.03(+0.35%)
Sep 20, 2004 8.401 8.457 8.350 8.357 1,345,083 -0.04(-0.51%)
Sep 17, 2004 8.454 8.497 8.383 8.400 2,011,745 -0.03(-0.36%)
Sep 16, 2004 8.514 8.531 8.422 8.430 1,712,511 -0.08(-0.92%)
Sep 15, 2004 8.505 8.582 8.483 8.508 1,614,334 -0.03(-0.32%)
Sep 14, 2004 8.488 8.565 8.469 8.536 1,199,875 +0.01(+0.10%)
Sep 13, 2004 8.480 8.546 8.454 8.527 1,299,815 +0.04(+0.48%)
Sep 10, 2004 8.429 8.515 8.386 8.486 1,345,670 +0.07(+0.85%)
Sep 09, 2004 8.612 8.612 8.386 8.415 1,953,544 -0.20(-2.27%)
Sep 08, 2004 8.531 8.679 8.531 8.611 2,469,120 +0.05(+0.58%)
Sep 07, 2004 8.573 8.592 8.508 8.561 1,770,712 +0.07(+0.78%)
Sep 03, 2004 8.539 8.539 8.456 8.495 1,927,677 -0.07(-0.77%)
Sep 02, 2004 8.394 8.566 8.394 8.561 1,868,301 +0.17(+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.