Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 17.01 17.13 16.88 16.89 5,127,017 -0.05(-0.30%)
Dec 30, 2004 16.90 17.05 16.83 16.95 3,892,743 +0.04(+0.25%)
Dec 29, 2004 16.69 16.90 16.67 16.90 3,539,860 +0.20(+1.21%)
Dec 28, 2004 16.53 16.75 16.42 16.70 5,683,190 +0.21(+1.28%)
Dec 27, 2004 16.55 16.67 16.49 16.49 4,862,530 +0.02(+0.12%)
Dec 23, 2004 16.48 16.60 16.41 16.47 4,624,773 -0.02(-0.10%)
Dec 22, 2004 16.41 16.70 16.29 16.49 7,123,566 +0.15(+0.94%)
Dec 21, 2004 16.14 16.40 16.13 16.33 4,319,721 +0.18(+1.11%)
Dec 20, 2004 16.21 16.33 16.01 16.16 6,425,770 +0.08(+0.48%)
Dec 17, 2004 16.29 16.44 16.06 16.08 11,268,136 -0.41(-2.50%)
Dec 16, 2004 16.74 16.76 16.49 16.49 9,012,492 -0.24(-1.46%)
Dec 15, 2004 16.56 16.97 16.43 16.74 19,789,638 +0.80(+5.03%)
Dec 14, 2004 16.01 16.03 15.87 15.93 10,073,254 -0.01(-0.09%)
Dec 13, 2004 16.32 16.35 15.93 15.95 9,354,356 -0.21(-1.29%)
Dec 10, 2004 16.41 16.58 16.08 16.16 7,843,168 -0.31(-1.90%)
Dec 09, 2004 16.24 16.50 16.13 16.47 7,301,532 +0.23(+1.42%)
Dec 08, 2004 15.84 16.27 15.84 16.24 7,784,315 +0.36(+2.26%)
Dec 07, 2004 16.04 16.06 15.77 15.88 8,293,125 -0.15(-0.96%)
Dec 06, 2004 16.02 16.21 15.95 16.03 8,396,997 -0.13(-0.79%)
Dec 03, 2004 16.21 16.28 16.03 16.16 7,571,178 -0.11(-0.70%)
Dec 02, 2004 15.92 16.43 15.64 16.27 14,502,241 +0.08(+0.51%)
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.