Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 19.51 19.70 19.47 19.55 104,169,136 +0.03(+0.15%)
Nov 29, 2004 19.43 19.65 19.40 19.52 91,990,760 +0.12(+0.64%)
Nov 26, 2004 19.37 19.56 19.36 19.40 33,459,426 -0.03(-0.15%)
Nov 24, 2004 19.41 19.49 19.25 19.43 82,376,560 +0.08(+0.42%)
Nov 23, 2004 19.34 19.47 19.25 19.35 96,625,680 -0.09(-0.45%)
Nov 22, 2004 19.51 19.56 19.03 19.43 126,728,568 -0.15(-0.78%)
Nov 19, 2004 19.71 19.74 19.57 19.59 117,674,568 -0.15(-0.78%)
Nov 18, 2004 19.78 19.81 19.69 19.74 86,738,448 -0.07(-0.37%)
Nov 17, 2004 19.87 19.94 19.73 19.81 80,678,128 +0.04(+0.18%)
Nov 16, 2004 19.93 19.94 19.72 19.78 88,483,784 -0.20(-0.99%)
Nov 15, 2004 19.94 20.05 19.83 19.97 143,263,344 -1.88(-8.61%)
Nov 12, 2004 21.99 22.02 21.73 21.85 222,529,376 -0.01(-0.03%)
Nov 11, 2004 21.80 21.93 21.74 21.86 119,800,584 +0.18(+0.84%)
Nov 10, 2004 21.82 21.88 21.65 21.68 115,328,304 -0.03(-0.13%)
Nov 09, 2004 21.46 21.80 21.40 21.71 137,686,016 +0.36(+1.67%)
Nov 08, 2004 21.28 21.50 21.24 21.35 154,692,400 -0.02(-0.10%)
Nov 05, 2004 21.30 21.41 21.17 21.37 130,742,400 +0.23(+1.07%)
Nov 04, 2004 20.69 21.15 20.69 21.15 120,498,336 +0.39(+1.86%)
Nov 03, 2004 20.89 20.89 20.64 20.76 109,251,816 +0.17(+0.81%)
Nov 02, 2004 20.61 20.76 20.44 20.59 122,623,136 +0.12(+0.57%)
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.