Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.625 8.636 8.572 8.614 2,414,689 -0.01(-0.13%)
Oct 28, 2004 8.561 8.670 8.529 8.625 2,070,359 +0.05(+0.56%)
Oct 27, 2004 8.460 8.582 8.420 8.577 5,126,216 -0.05(-0.63%)
Oct 26, 2004 8.603 8.632 8.513 8.632 3,810,135 +0.03(+0.33%)
Oct 25, 2004 8.006 8.696 7.953 8.603 9,398,792 +0.60(+7.48%)
Oct 22, 2004 8.065 8.119 7.987 8.004 1,499,807 -0.06(-0.73%)
Oct 21, 2004 7.945 8.124 7.889 8.063 2,810,888 +0.09(+1.16%)
Oct 20, 2004 7.894 8.055 7.873 7.971 2,420,314 +0.10(+1.28%)
Oct 19, 2004 7.951 7.985 7.862 7.870 1,680,409 -0.10(-1.26%)
Oct 18, 2004 7.889 7.985 7.854 7.971 1,506,056 +0.07(+0.85%)
Oct 15, 2004 7.881 7.980 7.841 7.903 2,419,064 +0.19(+2.43%)
Oct 14, 2004 7.697 7.804 7.670 7.716 2,435,937 +0.02(+0.25%)
Oct 13, 2004 7.790 7.790 7.545 7.697 3,043,359 -0.09(-1.17%)
Oct 12, 2004 7.897 7.897 7.766 7.788 2,477,806 -0.18(-2.29%)
Oct 11, 2004 7.942 7.979 7.913 7.971 713,033 +0.02(+0.22%)
Oct 08, 2004 8.019 8.035 7.900 7.953 1,267,962 -0.06(-0.78%)
Oct 07, 2004 8.092 8.111 8.014 8.015 1,417,317 -0.09(-1.14%)
Oct 06, 2004 8.001 8.121 8.001 8.108 1,641,664 +0.13(+1.58%)
Oct 05, 2004 7.990 8.001 7.929 7.982 1,060,488 -0.01(-0.12%)
Oct 04, 2004 8.033 8.046 7.961 7.991 1,451,688 +0.03(+0.40%)
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.