Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.37 16.52 16.23 16.33 6,543,755 -0.07(-0.40%)
Oct 28, 2004 16.23 16.46 16.22 16.40 5,728,626 +0.07(+0.40%)
Oct 27, 2004 15.98 16.45 15.95 16.33 8,647,329 +0.31(+1.96%)
Oct 26, 2004 15.70 16.04 15.68 16.02 5,888,171 +0.31(+2.00%)
Oct 25, 2004 15.65 15.76 15.48 15.70 6,367,530 +0.01(+0.07%)
Oct 22, 2004 15.75 15.80 15.55 15.69 6,299,845 -0.06(-0.35%)
Oct 21, 2004 15.41 15.80 15.26 15.75 8,934,268 +0.34(+2.22%)
Oct 20, 2004 15.52 15.60 15.35 15.41 5,916,454 -0.18(-1.15%)
Oct 19, 2004 15.85 16.01 15.55 15.58 7,891,183 -0.25(-1.60%)
Oct 18, 2004 15.54 15.86 15.52 15.84 7,456,061 +0.20(+1.31%)
Oct 15, 2004 15.39 15.66 15.34 15.63 7,309,570 +0.33(+2.13%)
Oct 14, 2004 15.36 15.50 15.27 15.31 9,732,234 +0.10(+0.63%)
Oct 13, 2004 15.26 15.38 15.07 15.21 7,402,638 +0.05(+0.31%)
Oct 12, 2004 15.03 15.22 14.99 15.17 4,263,472 -0.03(-0.18%)
Oct 11, 2004 15.00 15.21 14.97 15.19 4,012,068 +0.23(+1.53%)
Oct 08, 2004 15.17 15.31 14.82 14.96 7,471,774 -0.20(-1.33%)
Oct 07, 2004 15.17 15.46 15.16 15.17 7,655,492 -0.01(-0.04%)
Oct 06, 2004 15.07 15.21 14.99 15.17 3,830,042 +0.10(+0.64%)
Oct 05, 2004 15.20 15.21 15.03 15.07 3,767,675 -0.09(-0.56%)
Oct 04, 2004 15.19 15.46 15.16 15.16 7,805,851 +0.06(+0.42%)
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.