Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.357 9.459 9.328 9.420 1,572,006 +0.04(+0.40%)
Dec 30, 2004 9.323 9.405 9.299 9.383 1,684,881 +0.03(+0.29%)
Dec 29, 2004 9.257 9.362 9.208 9.356 2,343,901 +0.10(+1.07%)
Dec 28, 2004 9.165 9.286 9.143 9.257 1,516,745 +0.07(+0.82%)
Dec 27, 2004 9.187 9.199 9.138 9.182 2,273,354 -0.01(-0.06%)
Dec 23, 2004 9.216 9.216 9.141 9.187 1,998,224 +0.00(+0.00%)
Dec 22, 2004 9.236 9.245 9.170 9.187 1,627,268 -0.03(-0.35%)
Dec 21, 2004 9.151 9.242 9.151 9.219 2,308,040 +0.10(+1.12%)
Dec 20, 2004 9.143 9.143 9.036 9.117 2,080,528 -0.06(-0.61%)
Dec 17, 2004 9.085 9.184 9.085 9.174 3,814,791 +0.02(+0.26%)
Dec 16, 2004 9.126 9.194 9.075 9.150 3,593,158 +0.02(+0.26%)
Dec 15, 2004 9.100 9.150 9.066 9.126 2,275,118 +0.03(+0.28%)
Dec 14, 2004 9.066 9.126 9.005 9.100 3,779,518 +0.05(+0.58%)
Dec 13, 2004 9.085 9.100 8.961 9.048 3,781,282 -0.04(-0.49%)
Dec 10, 2004 9.281 9.281 8.998 9.092 2,831,846 -0.03(-0.28%)
Dec 09, 2004 9.100 9.160 9.083 9.117 3,750,712 -0.01(-0.09%)
Dec 08, 2004 9.092 9.134 9.041 9.126 5,152,232 -0.05(-0.56%)
Dec 07, 2004 9.168 9.201 9.123 9.177 5,309,197 +0.08(+0.88%)
Dec 06, 2004 9.179 9.185 9.077 9.097 3,018,794 -0.12(-1.26%)
Dec 03, 2004 9.211 9.228 9.172 9.213 1,847,725 +0.02(+0.26%)
Dec 02, 2004 9.262 9.262 9.168 9.189 2,601,983 -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.