Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.21 15.21 14.99 15.01 8,675,285 -0.18(-1.18%)
May 27, 2004 15.44 15.50 15.19 15.19 8,709,725 -0.13(-0.82%)
May 26, 2004 15.26 15.45 15.18 15.32 8,873,723 +0.06(+0.37%)
May 25, 2004 14.63 15.33 14.60 15.26 9,781,806 +0.60(+4.12%)
May 24, 2004 14.62 14.79 14.48 14.66 5,034,987 +0.09(+0.63%)
May 21, 2004 14.55 14.68 14.38 14.57 5,612,028 +0.01(+0.10%)
May 20, 2004 14.60 14.77 14.53 14.55 5,213,043 -0.02(-0.14%)
May 19, 2004 14.77 14.99 14.57 14.57 6,053,886 -0.08(-0.56%)
May 18, 2004 14.34 14.78 14.34 14.65 9,735,652 +0.45(+3.19%)
May 17, 2004 14.37 14.43 13.95 14.20 11,280,986 -0.37(-2.52%)
May 14, 2004 14.64 14.81 14.52 14.57 8,836,003 -0.15(-1.04%)
May 13, 2004 14.76 14.98 14.46 14.72 6,816,479 -0.07(-0.48%)
May 12, 2004 14.77 14.80 14.40 14.79 11,322,455 -0.04(-0.25%)
May 11, 2004 14.84 14.85 14.76 14.83 8,938,385 +0.36(+2.50%)
May 10, 2004 14.61 14.65 14.35 14.47 10,194,379 -0.36(-2.40%)
May 07, 2004 15.12 15.33 14.82 14.83 7,022,180 -0.37(-2.43%)
May 06, 2004 15.32 15.42 15.12 15.20 7,810,310 -0.26(-1.68%)
May 05, 2004 15.25 15.51 15.23 15.45 6,394,535 +0.20(+1.34%)
May 04, 2004 15.33 15.37 15.04 15.25 10,049,592 -0.09(-0.61%)
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.