Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.90 16.00 15.50 15.55 10,274,203 -0.39(-2.42%)
Nov 29, 2004 16.25 16.46 15.80 15.93 14,048,163 -0.31(-1.93%)
Nov 26, 2004 16.29 16.43 16.22 16.25 3,005,969 -0.04(-0.25%)
Nov 24, 2004 16.30 16.31 15.94 16.29 9,929,248 -0.01(-0.05%)
Nov 23, 2004 16.29 16.50 16.27 16.30 6,831,661 +0.03(+0.17%)
Nov 22, 2004 16.67 16.67 16.27 16.27 8,850,628 -0.37(-2.24%)
Nov 19, 2004 16.96 16.99 16.62 16.64 7,288,539 -0.46(-2.66%)
Nov 18, 2004 16.88 17.15 16.68 17.10 6,930,047 +0.21(+1.24%)
Nov 17, 2004 16.79 17.13 16.74 16.89 9,526,034 +0.18(+1.09%)
Nov 16, 2004 16.81 16.89 16.67 16.71 7,835,584 -0.29(-1.72%)
Nov 15, 2004 16.60 17.10 16.55 17.00 7,461,137 +0.53(+3.20%)
Nov 12, 2004 16.59 16.66 16.46 16.47 6,751,405 -0.02(-0.10%)
Nov 11, 2004 16.50 16.62 16.38 16.49 5,137,585 +0.02(+0.15%)
Nov 10, 2004 16.42 16.65 16.36 16.46 7,522,538 +0.04(+0.27%)
Nov 09, 2004 16.52 16.86 16.27 16.42 13,124,979 -0.39(-2.33%)
Nov 08, 2004 16.94 16.96 16.78 16.81 5,224,851 -0.12(-0.70%)
Nov 05, 2004 17.06 17.14 16.85 16.93 10,521,981 -0.13(-0.74%)
Nov 04, 2004 16.52 17.09 16.47 17.06 9,856,969 +0.55(+3.34%)
Nov 03, 2004 16.55 16.63 16.38 16.51 8,747,649 +0.19(+1.17%)
Nov 02, 2004 16.54 16.56 16.30 16.32 6,293,318 -0.15(-0.92%)
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.