Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 35.34 35.58 35.24 35.45 11,661,288 -0.05(-0.15%)
Nov 29, 2004 35.43 35.70 35.24 35.50 10,067,576 -0.10(-0.28%)
Nov 26, 2004 35.52 35.76 35.45 35.60 3,154,659 +0.01(+0.02%)
Nov 24, 2004 35.39 35.74 35.39 35.59 9,288,408 +0.05(+0.13%)
Nov 23, 2004 35.26 35.57 35.25 35.55 10,894,521 +0.11(+0.30%)
Nov 22, 2004 34.93 35.50 34.93 35.44 11,782,295 +0.31(+0.89%)
Nov 19, 2004 35.36 35.44 34.94 35.12 16,896,166 -0.43(-1.21%)
Nov 18, 2004 35.39 35.76 35.35 35.55 13,713,834 -0.14(-0.39%)
Nov 17, 2004 36.02 36.20 35.51 35.69 12,100,802 -0.14(-0.38%)
Nov 16, 2004 36.26 36.30 35.66 35.83 12,586,918 -0.43(-1.18%)
Nov 15, 2004 36.15 36.37 36.09 36.26 9,856,108 -0.08(-0.23%)
Nov 12, 2004 35.97 36.37 35.88 36.34 9,809,898 +0.25(+0.70%)
Nov 11, 2004 35.62 36.20 35.60 36.09 11,782,687 +0.67(+1.90%)
Nov 10, 2004 35.34 35.72 35.24 35.42 9,309,946 +0.23(+0.65%)
Nov 09, 2004 35.39 35.43 35.10 35.19 9,167,140 -0.03(-0.09%)
Nov 08, 2004 35.18 35.58 35.02 35.22 9,127,196 +0.02(+0.04%)
Nov 05, 2004 35.43 35.58 35.13 35.20 12,714,582 -0.23(-0.65%)
Nov 04, 2004 34.97 35.52 34.88 35.43 11,890,770 +0.47(+1.34%)
Nov 03, 2004 35.04 35.20 34.86 34.96 12,646,312 +0.36(+1.04%)
Nov 02, 2004 34.17 34.93 34.17 34.60 10,304,368 +0.05(+0.13%)
Nov 01, 2004 34.41 34.61 34.34 34.56 10,735,136 +0.25(+0.71%)
Oct 29, 2004 34.19 34.40 34.14 34.31 13,125,117 +0.21(+0.61%)
Oct 28, 2004 33.78 34.30 33.78 34.11 9,503,009 +0.12(+0.36%)
Oct 27, 2004 33.52 34.09 33.44 33.98 11,099,462 +0.38(+1.12%)
Oct 26, 2004 33.42 33.67 33.34 33.61 11,271,508 +0.19(+0.57%)
Oct 25, 2004 33.44 33.44 32.90 33.42 13,605,228 -0.14(-0.41%)
Oct 22, 2004 33.55 34.00 33.50 33.55 9,999,045 -0.08(-0.25%)
Oct 21, 2004 33.61 33.96 33.11 33.64 14,210,261 +0.15(+0.43%)
Oct 20, 2004 33.98 33.98 33.12 33.49 16,983,496 -0.49(-1.44%)
Oct 19, 2004 34.47 34.66 33.60 33.98 16,789,780 -0.48(-1.38%)
Oct 18, 2004 34.27 34.51 34.21 34.46 10,067,968 -0.01(-0.02%)
Oct 15, 2004 34.09 34.54 33.97 34.47 16,845,650 +0.61(+1.79%)
Oct 14, 2004 34.32 34.56 33.73 33.86 17,866,048 -0.62(-1.80%)
Oct 13, 2004 34.88 35.00 34.32 34.48 10,186,103 -0.40(-1.14%)
Oct 12, 2004 34.47 34.92 34.47 34.88 10,883,164 +0.09(+0.26%)
Oct 11, 2004 34.70 34.84 34.61 34.79 5,700,761 +0.21(+0.60%)
Oct 08, 2004 34.76 34.92 34.49 34.58 7,986,052 -0.22(-0.64%)
Oct 07, 2004 34.66 34.80 34.44 34.80 9,695,157 +0.14(+0.40%)
Oct 06, 2004 34.41 34.76 34.34 34.66 12,100,411 +0.41(+1.19%)
Oct 05, 2004 34.10 34.40 34.05 34.26 10,461,925 +0.28(+0.83%)
Oct 04, 2004 34.01 34.22 33.90 33.98 8,884,138 +0.15(+0.43%)
Oct 01, 2004 33.35 34.02 33.26 33.83 11,463,396 +0.64(+1.92%)
Sep 30, 2004 33.46 33.50 33.05 33.19 11,968,831 -0.20(-0.60%)
Sep 29, 2004 33.36 33.47 32.98 33.39 11,897,428 -0.07(-0.21%)
Sep 28, 2004 33.52 33.63 33.24 33.46 10,803,407 -0.11(-0.32%)
Sep 27, 2004 33.78 33.85 33.53 33.57 10,927,285 -0.12(-0.36%)
Sep 24, 2004 33.40 33.88 33.36 33.69 12,756,092 +0.31(+0.94%)
Sep 23, 2004 33.65 33.76 33.35 33.38 7,951,721 -0.27(-0.80%)
Sep 22, 2004 33.83 34.23 33.40 33.65 12,156,411 -0.58(-1.70%)
Sep 21, 2004 33.99 34.33 33.95 34.23 8,762,740 +0.24(+0.70%)
Sep 20, 2004 34.01 34.09 33.80 33.99 9,168,968 -0.22(-0.65%)
Sep 17, 2004 34.08 34.31 34.02 34.21 12,565,771 +0.25(+0.72%)
Sep 16, 2004 33.93 34.01 33.82 33.97 7,482,053 +0.13(+0.38%)
Sep 15, 2004 33.98 34.07 33.78 33.84 8,575,813 -0.14(-0.41%)
Sep 14, 2004 33.91 34.15 33.76 33.98 10,426,419 -0.10(-0.29%)
Sep 13, 2004 34.06 34.28 33.98 34.07 9,595,298 -0.09(-0.27%)
Sep 10, 2004 33.91 34.30 33.88 34.17 8,201,566 +0.18(+0.52%)
Sep 09, 2004 33.90 34.07 33.76 33.99 8,741,724 +0.20(+0.59%)
Sep 08, 2004 33.73 34.08 33.73 33.79 10,103,212 -0.12(-0.36%)
Sep 07, 2004 33.67 34.00 33.62 33.91 11,600,720 +0.51(+1.51%)
Sep 03, 2004 33.71 33.79 33.34 33.41 10,173,441 -0.18(-0.55%)
Sep 02, 2004 33.59 33.62 33.15 33.59 13,705,740 +0.15(+0.46%)
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.