Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.000 5.027 5.000 5.016 19,773 +0.02(+0.33%)
May 27, 2004 4.989 5.000 4.961 5.000 7,800 +0.00(+0.00%)
May 26, 2004 4.989 5.005 4.961 5.000 11,247 +0.03(+0.55%)
May 25, 2004 4.945 4.972 4.934 4.972 27,029 +0.02(+0.45%)
May 24, 2004 4.934 4.950 4.928 4.950 22,494 +0.02(+0.34%)
May 21, 2004 4.939 4.939 4.934 4.934 9,614 -0.01(-0.11%)
May 20, 2004 4.928 4.956 4.928 4.939 14,331 +0.01(+0.11%)
May 19, 2004 4.906 4.939 4.906 4.934 31,927 +0.03(+0.56%)
May 18, 2004 4.878 4.950 4.878 4.906 249,074 +0.01(+0.23%)
May 17, 2004 4.895 4.901 4.890 4.895 17,959 +0.03(+0.68%)
May 14, 2004 4.867 4.878 4.851 4.862 44,445 -0.01(-0.23%)
May 13, 2004 4.928 4.939 4.867 4.873 13,061 -0.01(-0.11%)
May 12, 2004 4.934 4.956 4.856 4.878 80,364 +0.02(+0.45%)
May 11, 2004 4.901 4.901 4.829 4.856 9,977 -0.01(-0.23%)
May 10, 2004 4.934 4.961 4.774 4.867 53,152 -0.09(-1.78%)
May 07, 2004 4.950 4.967 4.950 4.956 26,667 +0.01(+0.11%)
May 06, 2004 4.961 4.961 4.950 4.950 11,247 -0.02(-0.44%)
May 05, 2004 4.972 4.972 4.961 4.972 31,202 +0.01(+0.22%)
May 04, 2004 4.972 4.972 4.945 4.961 33,379 +0.00(+0.00%)
May 03, 2004 4.994 4.994 4.961 4.961 19,047 -0.04(-0.88%)
Apr 30, 2004 4.934 5.016 4.934 5.005 33,560 +0.06(+1.11%)
Apr 29, 2004 4.961 4.967 4.939 4.950 35,737 -0.04(-0.77%)
Apr 28, 2004 5.071 5.071 4.989 4.989 11,065 -0.04(-0.88%)
Apr 27, 2004 5.044 5.071 5.016 5.033 6,349 -0.01(-0.22%)
Apr 26, 2004 5.116 5.116 5.027 5.044 19,592 -0.03(-0.54%)
Apr 23, 2004 4.967 5.127 4.967 5.071 76,735 +0.11(+2.22%)
Apr 22, 2004 4.884 4.978 4.884 4.961 77,280 +0.03(+0.56%)
Apr 21, 2004 4.873 4.956 4.823 4.934 66,577 +0.06(+1.13%)
Apr 20, 2004 4.856 4.878 4.834 4.878 145,308 +0.03(+0.57%)
Apr 19, 2004 4.834 4.873 4.796 4.851 60,046 -0.03(-0.56%)
Apr 16, 2004 4.906 4.906 4.878 4.878 12,154 -0.06(-1.12%)
Apr 15, 2004 4.785 4.934 4.785 4.934 106,849 +0.10(+2.17%)
Apr 14, 2004 4.851 4.851 4.823 4.829 11,972 -0.04(-0.79%)
Apr 13, 2004 4.890 4.890 4.856 4.867 95,783 +0.00(+0.00%)
Apr 12, 2004 4.878 4.878 4.867 4.867 32,472 -0.01(-0.23%)
Apr 08, 2004 4.851 4.890 4.851 4.878 34,286 +0.03(+0.57%)
Apr 07, 2004 4.829 4.862 4.829 4.851 26,848 -0.03(-0.68%)
Apr 06, 2004 4.757 4.884 4.757 4.884 125,172 +0.09(+1.84%)
Apr 05, 2004 4.752 4.812 4.752 4.796 21,950 +0.03(+0.69%)
Apr 02, 2004 4.713 4.763 4.702 4.763 49,887 +0.03(+0.70%)
Apr 01, 2004 4.658 4.730 4.658 4.730 24,671 +0.04(+0.94%)
Mar 31, 2004 4.675 4.686 4.652 4.686 35,737 +0.04(+0.83%)
Mar 30, 2004 4.675 4.675 4.625 4.647 117,008 -0.03(-0.71%)
Mar 29, 2004 4.663 4.680 4.619 4.680 138,596 +0.00(+0.00%)
Mar 26, 2004 4.641 4.686 4.641 4.680 23,945 +0.02(+0.47%)
Mar 25, 2004 4.636 4.686 4.636 4.658 21,769 +0.01(+0.24%)
Mar 24, 2004 4.658 4.658 4.636 4.647 21,406 +0.00(+0.00%)
Mar 23, 2004 4.658 4.686 4.647 4.647 177,055 +0.01(+0.12%)
Mar 22, 2004 4.652 4.680 4.603 4.641 40,091 -0.02(-0.35%)
Mar 19, 2004 4.680 4.680 4.630 4.658 18,140 -0.01(-0.12%)
Mar 18, 2004 4.652 4.663 4.641 4.663 16,689 +0.01(+0.24%)
Mar 17, 2004 4.641 4.675 4.641 4.652 36,100 +0.04(+0.84%)
Mar 16, 2004 4.614 4.630 4.603 4.614 29,751 +0.00(+0.00%)
Mar 15, 2004 4.630 4.630 4.603 4.614 43,538 -0.02(-0.36%)
Mar 12, 2004 4.630 4.641 4.630 4.630 16,508 +0.00(+0.00%)
Mar 11, 2004 4.641 4.641 4.619 4.630 52,245 -0.01(-0.24%)
Mar 10, 2004 4.647 4.686 4.641 4.641 69,298 -0.01(-0.12%)
Mar 09, 2004 4.641 4.658 4.641 4.647 33,742 -0.01(-0.12%)
Mar 08, 2004 4.636 4.658 4.636 4.652 28,481 -0.01(-0.12%)
Mar 05, 2004 4.647 4.658 4.630 4.658 49,161 +0.02(+0.48%)
Mar 04, 2004 4.636 4.652 4.636 4.636 14,694 +0.00(+0.00%)
Mar 03, 2004 4.641 4.680 4.630 4.636 29,388 -0.02(-0.47%)
Mar 02, 2004 4.625 4.691 4.625 4.658 91,248 +0.06(+1.32%)
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.