Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.250 8.378 8.230 8.378 1,929,417 +0.15(+1.84%)
Aug 30, 2004 8.325 8.328 8.221 8.226 956,463 -0.10(-1.16%)
Aug 27, 2004 8.359 8.364 8.279 8.323 1,625,516 -0.05(-0.63%)
Aug 26, 2004 8.412 8.422 8.372 8.376 1,792,779 -0.03(-0.34%)
Aug 25, 2004 8.434 8.454 8.362 8.405 1,567,209 -0.05(-0.54%)
Aug 24, 2004 8.413 8.464 8.388 8.451 1,065,419 +0.07(+0.83%)
Aug 23, 2004 8.498 8.498 8.355 8.381 1,561,320 -0.12(-1.38%)
Aug 20, 2004 8.413 8.503 8.362 8.498 1,952,975 +0.08(+1.01%)
Aug 19, 2004 8.362 8.423 8.311 8.413 1,424,093 +0.04(+0.47%)
Aug 18, 2004 8.318 8.376 8.260 8.374 1,210,891 +0.06(+0.69%)
Aug 17, 2004 8.296 8.420 8.293 8.316 1,427,627 +0.05(+0.66%)
Aug 16, 2004 8.029 8.267 8.029 8.262 1,508,903 +0.20(+2.53%)
Aug 13, 2004 8.074 8.074 7.979 8.058 1,603,135 -0.01(-0.11%)
Aug 12, 2004 8.196 8.196 8.016 8.067 1,397,001 -0.13(-1.59%)
Aug 11, 2004 8.242 8.242 8.130 8.198 1,412,903 -0.04(-0.54%)
Aug 10, 2004 8.114 8.249 8.102 8.242 1,028,315 +0.13(+1.59%)
Aug 09, 2004 8.125 8.162 8.009 8.113 1,292,756 +0.03(+0.38%)
Aug 06, 2004 8.099 8.116 8.011 8.082 2,073,122 -0.08(-1.00%)
Aug 05, 2004 8.359 8.359 8.152 8.164 2,316,949 -0.19(-2.22%)
Aug 04, 2004 8.473 8.473 8.245 8.349 2,709,782 -0.14(-1.70%)
Aug 03, 2004 8.515 8.535 8.430 8.493 2,117,293 -0.04(-0.50%)
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.