Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.12 14.16 13.79 13.91 11,493,336 -0.35(-2.42%)
Jan 29, 2004 14.18 14.28 13.92 14.25 8,106,251 +0.10(+0.70%)
Jan 28, 2004 14.62 14.74 14.08 14.15 7,890,316 -0.45(-3.06%)
Jan 27, 2004 14.76 14.86 14.58 14.60 4,740,904 -0.11(-0.73%)
Jan 26, 2004 14.52 14.74 14.42 14.71 5,325,426 +0.20(+1.41%)
Jan 23, 2004 14.61 14.76 14.39 14.50 7,475,354 -0.09(-0.62%)
Jan 22, 2004 14.81 14.92 14.53 14.60 6,082,405 -0.21(-1.44%)
Jan 21, 2004 14.75 14.85 14.52 14.81 6,059,218 +0.09(+0.64%)
Jan 20, 2004 14.90 14.93 14.61 14.71 9,635,185 -0.15(-1.04%)
Jan 16, 2004 14.95 14.95 14.80 14.87 8,536,430 -0.09(-0.57%)
Jan 15, 2004 14.85 15.00 14.68 14.95 8,260,835 +0.15(+0.99%)
Jan 14, 2004 14.82 14.84 14.63 14.81 8,334,987 -0.05(-0.33%)
Jan 13, 2004 14.74 14.88 14.64 14.86 7,233,574 +0.13(+0.90%)
Jan 12, 2004 14.94 14.97 14.47 14.73 9,101,628 -0.18(-1.20%)
Jan 09, 2004 14.83 15.12 14.57 14.90 13,903,159 +0.08(+0.52%)
Jan 08, 2004 14.41 14.89 14.52 14.83 16,638,816 +0.42(+2.89%)
Jan 07, 2004 14.09 14.45 14.05 14.41 13,031,207 +0.16(+1.10%)
Jan 06, 2004 14.31 14.34 14.10 14.25 10,313,907 -0.05(-0.37%)
Jan 05, 2004 14.21 14.35 13.97 14.31 10,900,119 +0.28(+1.99%)
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.