Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 16.50 16.62 16.37 16.39 5,285,768 -0.05(-0.30%)
Dec 30, 2004 16.40 16.54 16.32 16.44 4,013,277 +0.04(+0.25%)
Dec 29, 2004 16.19 16.40 16.17 16.40 3,649,467 +0.20(+1.21%)
Dec 28, 2004 16.04 16.24 15.93 16.20 5,859,162 +0.20(+1.28%)
Dec 27, 2004 16.05 16.17 16.00 16.00 5,013,091 +0.02(+0.12%)
Dec 23, 2004 15.98 16.11 15.91 15.98 4,767,973 -0.02(-0.10%)
Dec 22, 2004 15.91 16.20 15.80 15.99 7,344,138 +0.15(+0.94%)
Dec 21, 2004 15.66 15.91 15.64 15.84 4,453,476 +0.17(+1.11%)
Dec 20, 2004 15.72 15.84 15.53 15.67 6,624,736 +0.07(+0.48%)
Dec 17, 2004 15.80 15.94 15.58 15.60 11,617,039 -0.40(-2.50%)
Dec 16, 2004 16.23 16.26 16.00 16.00 9,291,552 -0.24(-1.46%)
Dec 15, 2004 16.06 16.46 15.94 16.23 20,402,398 +0.78(+5.03%)
Dec 14, 2004 15.53 15.55 15.39 15.46 10,385,159 -0.01(-0.09%)
Dec 13, 2004 15.83 15.86 15.45 15.47 9,644,001 -0.20(-1.29%)
Dec 10, 2004 15.92 16.08 15.60 15.67 8,086,021 -0.30(-1.90%)
Dec 09, 2004 15.75 16.00 15.65 15.97 7,527,614 +0.22(+1.42%)
Dec 08, 2004 15.36 15.78 15.36 15.75 8,025,346 +0.35(+2.26%)
Dec 07, 2004 15.55 15.58 15.30 15.40 8,549,910 -0.15(-0.96%)
Dec 06, 2004 15.54 15.73 15.47 15.55 8,656,999 -0.12(-0.79%)
Dec 03, 2004 15.72 15.79 15.55 15.68 7,805,609 -0.11(-0.70%)
Dec 02, 2004 15.44 15.93 15.17 15.79 14,951,284 +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.