Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.18 19.18 18.80 18.88 3,247,033 +0.25(+1.33%)
Apr 29, 2004 18.47 18.94 18.47 18.63 4,178,444 +0.34(+1.84%)
Apr 28, 2004 18.29 18.31 18.17 18.29 3,333,588 -0.39(-2.07%)
Apr 27, 2004 18.63 18.77 18.54 18.68 2,622,681 -0.05(-0.29%)
Apr 26, 2004 18.80 18.80 18.68 18.73 2,778,212 -0.19(-1.00%)
Apr 23, 2004 18.76 18.97 18.74 18.92 9,185,725 -0.27(-1.41%)
Apr 22, 2004 18.87 19.19 18.82 19.19 2,792,008 +0.23(+1.21%)
Apr 21, 2004 18.94 19.09 18.89 18.96 2,880,343 +0.29(+1.54%)
Apr 20, 2004 18.83 18.90 18.61 18.67 2,085,773 -0.35(-1.82%)
Apr 19, 2004 18.97 19.10 18.91 19.02 3,422,146 -0.12(-0.61%)
Apr 16, 2004 19.02 19.21 18.97 19.14 3,968,621 -0.04(-0.19%)
Apr 15, 2004 18.63 19.26 18.61 19.17 6,832,721 +0.96(+5.28%)
Apr 14, 2004 18.00 18.27 17.98 18.21 2,451,351 -0.00(-0.02%)
Apr 13, 2004 18.24 18.31 18.18 18.22 2,034,152 -0.21(-1.15%)
Apr 12, 2004 18.39 18.44 18.22 18.43 1,408,019 +0.03(+0.17%)
Apr 08, 2004 18.49 18.51 18.29 18.39 2,132,499 -0.28(-1.52%)
Apr 07, 2004 18.57 18.85 18.56 18.68 5,471,206 +0.41(+2.24%)
Apr 06, 2004 18.31 18.34 18.20 18.27 4,457,245 +0.45(+2.52%)
Apr 05, 2004 17.73 17.82 17.65 17.82 4,034,705 +0.09(+0.53%)
Apr 02, 2004 17.75 17.84 17.68 17.73 5,250,924 -0.25(-1.40%)
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.