Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.04 15.16 14.93 14.97 7,780,175 -0.21(-1.38%)
Sep 29, 2004 14.77 15.19 14.75 15.18 9,006,462 +0.41(+2.78%)
Sep 28, 2004 14.82 14.82 14.54 14.77 4,876,890 +0.03(+0.21%)
Sep 27, 2004 14.71 14.87 14.71 14.74 3,628,139 -0.07(-0.48%)
Sep 24, 2004 14.81 14.92 14.79 14.81 5,517,448 +0.01(+0.04%)
Sep 23, 2004 14.65 14.93 14.59 14.81 8,142,964 +0.04(+0.30%)
Sep 22, 2004 14.85 14.92 14.74 14.76 7,297,582 -0.16(-1.05%)
Sep 21, 2004 14.81 15.03 14.77 14.92 6,362,348 +0.16(+1.07%)
Sep 20, 2004 14.66 14.79 14.58 14.76 7,616,895 +0.03(+0.19%)
Sep 17, 2004 14.81 14.86 14.67 14.73 6,821,511 -0.07(-0.47%)
Sep 16, 2004 14.63 14.97 14.61 14.80 10,861,714 +0.28(+1.94%)
Sep 15, 2004 14.15 14.68 14.15 14.52 22,235,006 +0.64(+4.61%)
Sep 14, 2004 14.05 14.05 13.84 13.88 13,619,110 -0.17(-1.20%)
Sep 13, 2004 13.97 14.15 13.96 14.05 8,617,828 +0.12(+0.89%)
Sep 10, 2004 13.58 14.05 13.57 13.92 11,902,742 +0.41(+3.02%)
Sep 09, 2004 13.62 13.68 13.38 13.52 7,037,446 -0.02(-0.16%)
Sep 08, 2004 13.68 13.92 13.51 13.54 8,138,858 -0.14(-1.01%)
Sep 07, 2004 13.69 13.87 13.59 13.68 8,119,535 +0.14(+1.00%)
Sep 03, 2004 13.48 13.66 13.43 13.54 7,273,428 +0.02(+0.12%)
Sep 02, 2004 13.25 13.63 13.19 13.52 14,795,641 +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.