Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.03 15.15 14.91 14.96 7,786,512 -0.21(-1.38%)
Sep 29, 2004 14.76 15.17 14.74 15.17 9,013,799 +0.41(+2.79%)
Sep 28, 2004 14.80 14.81 14.53 14.76 4,880,863 +0.03(+0.21%)
Sep 27, 2004 14.70 14.86 14.70 14.73 3,631,095 -0.07(-0.48%)
Sep 24, 2004 14.79 14.91 14.78 14.80 5,521,943 +0.01(+0.04%)
Sep 23, 2004 14.64 14.92 14.58 14.79 8,149,598 +0.04(+0.30%)
Sep 22, 2004 14.84 14.90 14.73 14.75 7,303,527 -0.16(-1.05%)
Sep 21, 2004 14.80 15.01 14.75 14.91 6,367,530 +0.16(+1.07%)
Sep 20, 2004 14.65 14.78 14.57 14.75 7,623,100 +0.03(+0.19%)
Sep 17, 2004 14.79 14.85 14.66 14.72 6,827,068 -0.07(-0.47%)
Sep 16, 2004 14.62 14.96 14.60 14.79 10,870,562 +0.28(+1.94%)
Sep 15, 2004 14.13 14.67 14.13 14.51 22,253,118 +0.64(+4.61%)
Sep 14, 2004 14.04 14.04 13.83 13.87 13,630,204 -0.17(-1.20%)
Sep 13, 2004 13.95 14.14 13.95 14.04 8,624,848 +0.12(+0.89%)
Sep 10, 2004 13.57 14.04 13.56 13.91 11,912,438 +0.41(+3.02%)
Sep 09, 2004 13.61 13.67 13.37 13.51 7,043,178 -0.02(-0.16%)
Sep 08, 2004 13.67 13.90 13.50 13.53 8,145,488 -0.14(-1.01%)
Sep 07, 2004 13.68 13.86 13.58 13.67 8,126,149 +0.14(+1.00%)
Sep 03, 2004 13.47 13.65 13.42 13.53 7,279,353 +0.02(+0.12%)
Sep 02, 2004 13.24 13.62 13.18 13.51 14,807,693 +0.62(+4.81%)
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.