Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.311 8.340 8.255 8.269 2,742,764 -0.05(-0.61%)
Jun 29, 2004 8.464 8.464 8.306 8.320 2,527,795 -0.16(-1.90%)
Jun 28, 2004 8.490 8.566 8.452 8.481 2,620,261 +0.03(+0.40%)
Jun 25, 2004 8.405 8.508 8.395 8.447 2,608,482 -0.01(-0.06%)
Jun 24, 2004 8.298 8.552 8.298 8.452 3,755,178 +0.16(+1.92%)
Jun 23, 2004 8.184 8.298 8.160 8.293 1,466,498 +0.12(+1.43%)
Jun 22, 2004 8.099 8.198 8.055 8.175 2,162,643 +0.08(+1.03%)
Jun 21, 2004 8.116 8.130 8.075 8.092 1,163,186 +0.00(+0.02%)
Jun 18, 2004 8.080 8.147 8.077 8.091 2,017,760 +0.01(+0.13%)
Jun 17, 2004 8.065 8.125 8.031 8.080 1,566,031 +0.00(+0.00%)
Jun 16, 2004 8.089 8.109 8.038 8.080 1,415,848 -0.01(-0.06%)
Jun 15, 2004 8.053 8.159 8.045 8.086 1,937,073 +0.07(+0.83%)
Jun 14, 2004 8.082 8.091 8.002 8.019 1,223,848 -0.10(-1.19%)
Jun 10, 2004 8.058 8.143 8.052 8.116 1,699,724 +0.13(+1.57%)
Jun 09, 2004 8.142 8.143 7.973 7.990 2,301,047 -0.21(-2.59%)
Jun 08, 2004 8.082 8.209 8.082 8.203 2,780,457 +0.10(+1.24%)
Jun 07, 2004 8.040 8.114 8.014 8.102 1,268,609 +0.09(+1.17%)
Jun 04, 2004 8.001 8.029 7.963 8.009 1,733,295 +0.01(+0.11%)
Jun 03, 2004 7.972 8.019 7.872 8.001 2,852,898 +0.04(+0.47%)
Jun 02, 2004 7.912 7.967 7.895 7.963 1,684,411 +0.07(+0.84%)
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.