Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.72 10.88 10.67 10.77 5,491,972 +0.10(+0.92%)
Mar 30, 2004 10.29 10.72 10.28 10.67 6,584,482 +0.31(+2.99%)
Mar 29, 2004 10.06 10.50 10.05 10.36 8,950,481 +0.43(+4.31%)
Mar 26, 2004 9.933 10.09 9.798 9.933 5,008,748 -0.03(-0.29%)
Mar 25, 2004 9.521 10.01 9.504 9.961 9,053,554 +0.55(+5.81%)
Mar 24, 2004 8.994 9.565 8.974 9.415 7,148,770 +0.40(+4.48%)
Mar 23, 2004 9.096 9.194 8.909 9.011 5,230,148 +0.04(+0.41%)
Mar 22, 2004 8.905 9.043 8.770 8.974 5,250,414 -0.07(-0.77%)
Mar 19, 2004 9.121 9.194 8.990 9.043 4,122,928 -0.11(-1.16%)
Mar 18, 2004 8.998 9.260 8.974 9.149 4,795,083 +0.10(+1.13%)
Mar 17, 2004 8.974 9.133 8.937 9.047 4,764,031 +0.22(+2.45%)
Mar 16, 2004 8.558 8.872 8.517 8.831 5,445,011 +0.36(+4.29%)
Mar 15, 2004 8.603 8.648 8.416 8.468 3,824,495 -0.20(-2.26%)
Mar 12, 2004 8.570 8.770 8.505 8.664 3,431,706 +0.18(+2.12%)
Mar 11, 2004 8.436 8.737 8.436 8.484 4,813,933 -0.07(-0.76%)
Mar 10, 2004 8.676 8.827 8.489 8.550 4,374,946 -0.13(-1.46%)
Mar 09, 2004 8.811 8.819 8.529 8.676 3,370,581 -0.06(-0.70%)
Mar 08, 2004 9.051 9.178 8.668 8.737 4,223,604 -0.31(-3.47%)
Mar 05, 2004 8.913 9.260 8.880 9.051 3,222,182 -0.07(-0.72%)
Mar 04, 2004 9.011 9.133 8.937 9.117 3,754,436 +0.20(+2.19%)
Mar 03, 2004 9.015 9.015 8.774 8.921 5,016,375 -0.12(-1.31%)
Mar 02, 2004 9.215 9.288 9.003 9.039 7,387,930 -0.17(-1.86%)
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.