Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 19.51 19.62 19.45 19.48 75,370,960 -0.03(-0.15%)
Dec 30, 2004 19.61 19.64 19.51 19.51 66,314,160 -0.10(-0.52%)
Dec 29, 2004 19.58 19.69 19.56 19.62 65,271,216 -0.04(-0.19%)
Dec 28, 2004 19.58 19.71 19.54 19.65 75,530,592 +0.07(+0.37%)
Dec 27, 2004 19.70 19.76 19.56 19.58 76,740,984 -0.12(-0.59%)
Dec 23, 2004 19.59 19.80 19.56 19.70 90,240,136 +0.03(+0.15%)
Dec 22, 2004 19.57 19.80 19.53 19.67 87,291,640 -0.07(-0.37%)
Dec 21, 2004 19.69 19.81 19.64 19.74 129,796,800 +0.09(+0.45%)
Dec 20, 2004 19.70 19.80 19.61 19.65 117,326,336 -0.01(-0.04%)
Dec 17, 2004 19.69 19.92 19.54 19.66 173,048,144 -0.15(-0.74%)
Dec 16, 2004 19.80 19.89 19.70 19.80 122,050,376 +0.04(+0.18%)
Dec 15, 2004 19.85 19.98 19.74 19.77 145,784,208 -0.09(-0.44%)
Dec 14, 2004 19.72 19.93 19.72 19.86 175,323,008 -0.01(-0.07%)
Dec 13, 2004 19.76 19.89 19.62 19.87 128,653,608 +0.12(+0.63%)
Dec 10, 2004 19.75 19.82 19.72 19.75 97,299,096 -0.11(-0.55%)
Dec 09, 2004 19.78 19.95 19.64 19.86 113,833,680 -0.09(-0.47%)
Dec 08, 2004 19.70 19.95 19.62 19.95 131,180,408 +0.21(+1.07%)
Dec 07, 2004 19.88 19.97 19.69 19.74 153,124,032 -0.19(-0.95%)
Dec 06, 2004 19.76 20.01 19.74 19.93 75,834,352 +0.07(+0.37%)
Dec 03, 2004 19.80 20.01 19.79 19.86 104,909,216 +0.10(+0.52%)
Dec 02, 2004 19.88 19.98 19.63 19.75 131,774,632 -0.12(-0.59%)
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.