Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 20.13 20.25 19.65 19.78 87,404,592 -0.27(-1.32%)
Apr 29, 2004 20.07 20.40 19.92 20.05 102,746,568 -0.06(-0.30%)
Apr 28, 2004 20.45 20.48 20.04 20.11 96,214,760 -0.50(-2.42%)
Apr 27, 2004 20.56 20.72 20.54 20.61 106,616,048 -0.02(-0.07%)
Apr 26, 2004 20.78 20.86 20.52 20.62 118,073,504 -0.23(-1.09%)
Apr 23, 2004 20.74 20.99 20.70 20.85 341,138,656 +1.20(+6.13%)
Apr 22, 2004 19.31 19.68 19.28 19.65 131,040,040 +0.38(+1.96%)
Apr 21, 2004 19.20 19.30 19.08 19.27 65,055,276 +0.09(+0.47%)
Apr 20, 2004 19.42 19.59 19.14 19.18 79,123,288 -0.15(-0.78%)
Apr 19, 2004 18.99 19.38 18.97 19.33 58,900,176 +0.28(+1.47%)
Apr 16, 2004 19.18 19.23 19.01 19.05 68,379,368 -0.05(-0.24%)
Apr 15, 2004 19.33 19.48 19.00 19.09 97,422,952 -0.22(-1.14%)
Apr 14, 2004 19.22 19.44 19.21 19.31 80,677,952 +0.05(+0.24%)
Apr 13, 2004 19.44 19.51 19.24 19.27 75,251,696 -0.12(-0.62%)
Apr 12, 2004 19.29 19.49 19.25 19.39 51,232,152 +0.10(+0.51%)
Apr 08, 2004 19.55 19.57 19.20 19.29 59,828,084 -0.08(-0.43%)
Apr 07, 2004 19.49 19.52 19.19 19.37 83,569,720 -0.16(-0.81%)
Apr 06, 2004 19.51 19.61 19.43 19.53 64,711,852 -0.11(-0.58%)
Apr 05, 2004 19.54 19.67 19.48 19.65 71,062,968 +0.08(+0.39%)
Apr 02, 2004 19.29 19.61 19.26 19.57 129,502,688 +0.58(+3.07%)
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.