Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 52.00 53.16 51.91 53.06 6,243,200 +0.59(+1.12%)
Oct 28, 2004 52.90 53.59 52.13 52.47 6,476,800 -0.50(-0.94%)
Oct 27, 2004 53.95 54.14 52.65 52.97 5,952,800 -0.98(-1.82%)
Oct 26, 2004 53.44 53.98 53.03 53.95 4,400,000 +0.51(+0.95%)
Oct 25, 2004 53.45 53.73 52.95 53.44 4,153,200 +0.10(+0.19%)
Oct 22, 2004 53.55 53.97 53.22 53.34 4,122,300 -0.05(-0.09%)
Oct 21, 2004 53.65 53.79 53.03 53.39 4,362,200 +0.02(+0.04%)
Oct 20, 2004 52.74 53.54 52.61 53.37 4,727,200 +0.62(+1.18%)
Oct 19, 2004 52.41 52.85 52.40 52.75 6,233,600 -0.16(-0.30%)
Oct 18, 2004 53.35 53.68 52.85 52.91 4,997,400 -0.49(-0.92%)
Oct 15, 2004 53.50 53.75 53.27 53.40 6,066,300 +0.01(+0.02%)
Oct 14, 2004 54.01 54.06 53.31 53.39 4,937,800 +0.08(+0.15%)
Oct 13, 2004 54.00 54.15 53.13 53.31 7,238,600 -1.16(-2.13%)
Oct 12, 2004 54.59 55.06 54.38 54.47 5,115,800 -0.44(-0.80%)
Oct 11, 2004 55.41 55.45 54.60 54.91 3,571,000 -0.38(-0.69%)
Oct 08, 2004 54.95 55.62 54.78 55.29 5,800,000 +0.07(+0.13%)
Oct 07, 2004 55.20 56.07 54.97 55.22 5,913,700 -0.19(-0.34%)
Oct 06, 2004 54.55 55.53 54.52 55.41 6,954,500 +0.96(+1.76%)
Oct 05, 2004 54.00 54.56 53.95 54.45 5,256,800 +0.59(+1.10%)
Oct 04, 2004 53.72 54.03 53.40 53.86 4,775,300 -0.06(-0.11%)
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.