Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 0.5844 0.5844 0.5696 0.5696 1,082,519,808 -0.01(-2.03%)
Nov 29, 2004 0.5861 0.5910 0.5726 0.5814 1,802,885,248 +0.03(+6.03%)
Nov 26, 2004 0.5551 0.5586 0.5466 0.5483 578,355,904 +0.00(+0.78%)
Nov 24, 2004 0.5240 0.5539 0.5229 0.5441 1,462,802,944 +0.02(+4.54%)
Nov 23, 2004 0.5291 0.5305 0.5186 0.5205 958,115,136 -0.00(-0.13%)
Nov 22, 2004 0.4929 0.5437 0.4919 0.5212 2,702,158,848 +0.05(+11.20%)
Nov 19, 2004 0.4714 0.4834 0.4630 0.4687 804,892,992 -0.00(-0.40%)
Nov 18, 2004 0.4613 0.4710 0.4612 0.4705 484,281,312 +0.00(+0.89%)
Nov 17, 2004 0.4688 0.4710 0.4606 0.4664 419,124,256 -0.00(-0.06%)
Nov 16, 2004 0.4686 0.4689 0.4628 0.4667 310,287,776 -0.00(-0.55%)
Nov 15, 2004 0.4679 0.4711 0.4616 0.4693 395,439,328 -0.00(-0.47%)
Nov 12, 2004 0.4673 0.4731 0.4659 0.4715 416,045,920 +0.00(+0.36%)
Nov 11, 2004 0.4668 0.4709 0.4607 0.4698 429,554,080 +0.00(+1.00%)
Nov 10, 2004 0.4583 0.4705 0.4580 0.4651 535,076,768 +0.01(+1.30%)
Nov 09, 2004 0.4604 0.4634 0.4535 0.4591 500,920,800 -0.00(-0.61%)
Nov 08, 2004 0.4610 0.4710 0.4575 0.4620 554,141,248 -0.00(-0.62%)
Nov 05, 2004 0.4664 0.4672 0.4421 0.4648 1,266,919,680 +0.00(+0.50%)
Nov 04, 2004 0.4675 0.4719 0.4619 0.4625 976,543,936 -0.01(-1.55%)
Nov 03, 2004 0.4625 0.4766 0.4586 0.4698 1,265,748,352 +0.02(+3.38%)
Nov 02, 2004 0.4454 0.4594 0.4451 0.4545 767,488,000 +0.01(+2.00%)
Nov 01, 2004 0.4460 0.4524 0.4421 0.4456 633,836,544 +0.00(+0.10%)
Oct 29, 2004 0.4414 0.4519 0.4400 0.4451 852,068,608 +0.00(+0.40%)
Oct 28, 2004 0.4246 0.4436 0.4205 0.4433 908,443,904 +0.02(+3.76%)
Oct 27, 2004 0.4134 0.4300 0.4092 0.4273 1,256,660,480 +0.02(+4.86%)
Oct 26, 2004 0.4031 0.4082 0.3990 0.4075 624,978,240 +0.00(+0.88%)
Oct 25, 2004 0.4010 0.4064 0.3999 0.4039 412,696,832 +0.00(+0.30%)
Oct 22, 2004 0.4027 0.4049 0.3994 0.4027 509,061,024 -0.00(-1.11%)
Oct 21, 2004 0.4047 0.4089 0.4023 0.4072 762,343,744 +0.00(+0.99%)
Oct 20, 2004 0.4001 0.4044 0.3963 0.4033 647,468,288 +0.00(+0.11%)
Oct 19, 2004 0.4086 0.4107 0.4019 0.4028 844,093,184 -0.00(-0.69%)
Oct 18, 2004 0.3805 0.4056 0.3797 0.4056 1,264,683,008 +0.02(+4.94%)
Oct 15, 2004 0.3812 0.3875 0.3754 0.3865 1,080,512,768 +0.00(+1.16%)
Oct 14, 2004 0.3655 0.3886 0.3615 0.3821 2,910,673,408 +0.04(+13.16%)
Oct 13, 2004 0.3298 0.3378 0.3291 0.3377 1,261,545,856 +0.01(+3.81%)
Oct 12, 2004 0.3271 0.3277 0.3198 0.3253 484,169,472 -0.00(-0.78%)
Oct 11, 2004 0.3296 0.3318 0.3245 0.3278 340,441,312 -0.00(-1.20%)
Oct 08, 2004 0.3360 0.3378 0.3299 0.3318 377,669,728 -0.00(-1.41%)
Oct 07, 2004 0.3444 0.3477 0.3352 0.3366 448,500,832 -0.01(-2.51%)
Oct 06, 2004 0.3355 0.3463 0.3353 0.3452 469,266,336 +0.01(+3.23%)
Oct 05, 2004 0.3276 0.3370 0.3262 0.3344 427,193,824 +0.00(+1.50%)
Oct 04, 2004 0.3328 0.3328 0.3292 0.3295 603,883,136 +0.00(+0.31%)
Oct 01, 2004 0.3323 0.3329 0.3277 0.3285 489,390,304 -0.00(-0.21%)
Sep 30, 2004 0.3313 0.3336 0.3266 0.3292 446,793,920 +0.00(+0.18%)
Sep 29, 2004 0.3222 0.3301 0.3213 0.3286 287,497,536 +0.01(+1.68%)
Sep 28, 2004 0.3186 0.3253 0.3181 0.3231 371,212,896 +0.00(+1.36%)
Sep 27, 2004 0.3141 0.3226 0.3129 0.3188 418,000,032 +0.00(+0.64%)
Sep 24, 2004 0.3177 0.3228 0.3156 0.3168 388,346,784 +0.00(+0.05%)
Sep 23, 2004 0.3146 0.3186 0.3137 0.3166 417,776,352 +0.00(+0.95%)
Sep 22, 2004 0.3237 0.3240 0.3127 0.3136 422,296,736 -0.01(-2.87%)
Sep 21, 2004 0.3203 0.3302 0.3182 0.3229 406,510,720 +0.00(+0.80%)
Sep 20, 2004 0.3135 0.3226 0.3132 0.3203 257,567,648 +0.00(+1.53%)
Sep 17, 2004 0.3105 0.3175 0.3092 0.3155 539,703,104 +0.01(+2.17%)
Sep 16, 2004 0.2990 0.3123 0.2980 0.3088 527,549,152 +0.01(+3.27%)
Sep 15, 2004 0.2990 0.3014 0.2956 0.2990 245,148,368 -0.00(-0.82%)
Sep 14, 2004 0.2999 0.3020 0.2955 0.3015 270,969,888 -0.00(-0.28%)
Sep 13, 2004 0.3046 0.3064 0.3000 0.3023 296,438,240 -0.00(-0.78%)
Sep 10, 2004 0.3031 0.3078 0.3012 0.3047 342,154,144 +0.00(+0.48%)
Sep 09, 2004 0.3067 0.3084 0.2997 0.3033 485,011,168 -0.01(-1.79%)
Sep 08, 2004 0.3033 0.3107 0.3031 0.3088 360,994,944 +0.01(+1.65%)
Sep 07, 2004 0.3007 0.3074 0.2993 0.3038 315,714,592 +0.00(+1.50%)
Sep 03, 2004 0.2976 0.3051 0.2974 0.2993 308,480,800 -0.00(-1.21%)
Sep 02, 2004 0.3016 0.3042 0.2959 0.3029 427,170,272 -0.00(-0.56%)
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.