Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.300 9.618 9.247 9.565 5,794,000 +0.36(+3.90%)
May 27, 2004 9.329 9.468 9.194 9.206 5,053,202 +0.03(+0.31%)
May 26, 2004 8.962 9.300 8.941 9.178 4,763,159 +0.18(+2.04%)
May 25, 2004 8.656 9.035 8.480 8.994 6,186,463 +0.38(+4.35%)
May 24, 2004 8.631 8.717 8.517 8.619 2,739,067 -0.03(-0.33%)
May 21, 2004 8.729 8.741 8.529 8.648 2,561,249 +0.02(+0.24%)
May 20, 2004 8.737 8.884 8.582 8.627 3,827,001 -0.13(-1.44%)
May 19, 2004 8.970 9.096 8.709 8.754 4,524,108 -0.02(-0.23%)
May 18, 2004 8.713 8.876 8.680 8.774 1,855,971 +0.14(+1.61%)
May 17, 2004 8.648 8.762 8.505 8.635 2,800,845 -0.14(-1.58%)
May 14, 2004 8.811 8.966 8.729 8.774 4,167,492 +0.00(+0.00%)
May 13, 2004 8.672 8.933 8.648 8.774 3,160,512 +0.03(+0.33%)
May 12, 2004 8.827 8.831 8.440 8.746 4,379,304 -0.12(-1.38%)
May 11, 2004 8.766 8.954 8.729 8.868 3,633,385 +0.21(+2.45%)
May 10, 2004 8.778 8.860 8.464 8.656 6,075,436 -0.35(-3.89%)
May 07, 2004 9.198 9.370 8.958 9.007 8,690,401 +0.07(+0.78%)
May 06, 2004 8.770 9.007 8.586 8.937 6,582,085 +0.07(+0.83%)
May 05, 2004 8.799 8.941 8.725 8.864 4,216,413 +0.07(+0.84%)
May 04, 2004 8.383 8.896 8.362 8.790 7,013,663 +0.53(+6.37%)
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.