Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.499 7.554 7.437 7.531 2,142,702 +0.03(+0.43%)
May 27, 2004 7.394 7.522 7.394 7.499 2,089,056 +0.12(+1.65%)
May 26, 2004 7.414 7.438 7.341 7.378 1,181,449 -0.04(-0.50%)
May 25, 2004 7.230 7.416 7.182 7.414 2,329,838 +0.20(+2.71%)
May 24, 2004 7.224 7.302 7.171 7.219 2,235,022 -0.02(-0.27%)
May 21, 2004 7.166 7.277 7.163 7.238 2,610,541 +0.14(+1.92%)
May 20, 2004 7.118 7.139 7.017 7.102 1,986,132 -0.02(-0.32%)
May 19, 2004 7.134 7.248 7.110 7.124 2,268,707 +0.02(+0.29%)
May 18, 2004 7.070 7.160 7.051 7.103 1,916,268 +0.03(+0.39%)
May 17, 2004 7.164 7.164 7.004 7.076 1,988,003 -0.13(-1.78%)
May 14, 2004 7.195 7.275 7.038 7.204 2,012,955 +0.00(+0.02%)
May 13, 2004 7.222 7.265 7.182 7.203 2,287,420 -0.01(-0.09%)
May 12, 2004 7.158 7.209 7.025 7.209 2,321,105 +0.04(+0.56%)
May 11, 2004 7.046 7.169 7.044 7.169 1,896,931 +0.12(+1.64%)
May 10, 2004 7.038 7.086 6.974 7.054 1,848,275 +0.02(+0.23%)
May 07, 2004 7.209 7.302 7.014 7.038 2,051,629 -0.17(-2.38%)
May 06, 2004 7.278 7.278 7.140 7.209 2,576,857 -0.09(-1.23%)
May 05, 2004 7.246 7.315 7.230 7.299 2,094,047 +0.05(+0.73%)
May 04, 2004 7.334 7.374 7.214 7.246 5,734,458 -0.23(-3.11%)
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.