Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.18 19.18 18.80 18.87 3,247,574 +0.25(+1.33%)
Apr 29, 2004 18.47 18.94 18.47 18.63 4,179,141 +0.34(+1.84%)
Apr 28, 2004 18.29 18.30 18.16 18.29 3,334,144 -0.39(-2.07%)
Apr 27, 2004 18.63 18.77 18.54 18.68 2,623,118 -0.05(-0.29%)
Apr 26, 2004 18.79 18.79 18.68 18.73 2,778,676 -0.19(-1.00%)
Apr 23, 2004 18.76 18.97 18.74 18.92 9,187,256 -0.27(-1.41%)
Apr 22, 2004 18.87 19.19 18.81 19.19 2,792,473 +0.23(+1.21%)
Apr 21, 2004 18.94 19.08 18.88 18.96 2,880,823 +0.29(+1.54%)
Apr 20, 2004 18.83 18.90 18.60 18.67 2,086,121 -0.35(-1.82%)
Apr 19, 2004 18.97 19.10 18.90 19.02 3,422,716 -0.12(-0.61%)
Apr 16, 2004 19.02 19.21 18.96 19.13 3,969,282 -0.04(-0.19%)
Apr 15, 2004 18.63 19.25 18.60 19.17 6,833,860 +0.96(+5.28%)
Apr 14, 2004 18.00 18.27 17.98 18.21 2,451,759 -0.00(-0.02%)
Apr 13, 2004 18.23 18.30 18.18 18.21 2,034,491 -0.21(-1.15%)
Apr 12, 2004 18.39 18.43 18.22 18.42 1,408,254 +0.03(+0.17%)
Apr 08, 2004 18.49 18.50 18.29 18.39 2,132,855 -0.28(-1.52%)
Apr 07, 2004 18.57 18.85 18.56 18.68 5,472,117 +0.41(+2.24%)
Apr 06, 2004 18.31 18.33 18.19 18.27 4,457,988 +0.45(+2.52%)
Apr 05, 2004 17.73 17.82 17.65 17.82 4,035,378 +0.09(+0.53%)
Apr 02, 2004 17.74 17.84 17.68 17.72 5,251,800 -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.