Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.41 16.63 16.29 16.47 308,442 +0.06(+0.37%)
May 27, 2004 16.29 16.53 16.21 16.41 314,883 +0.15(+0.92%)
May 26, 2004 16.05 16.33 16.05 16.26 245,348 +0.14(+0.85%)
May 25, 2004 15.78 16.19 15.78 16.12 380,759 +0.31(+1.94%)
May 24, 2004 15.81 15.96 15.70 15.81 170,982 +0.17(+1.09%)
May 21, 2004 15.68 15.84 15.62 15.64 368,316 +0.00(+0.00%)
May 20, 2004 15.61 15.77 15.44 15.64 284,288 +0.07(+0.44%)
May 19, 2004 15.88 16.05 15.51 15.57 374,171 -0.09(-0.57%)
May 18, 2004 15.52 15.66 15.37 15.66 480,596 +0.36(+2.37%)
May 17, 2004 15.30 15.64 15.06 15.30 862,234 -0.31(-1.97%)
May 14, 2004 15.79 15.92 15.44 15.61 378,709 -0.18(-1.13%)
May 13, 2004 15.88 16.04 15.71 15.79 362,314 -0.20(-1.24%)
May 12, 2004 15.64 16.01 15.37 15.98 701,791 +0.27(+1.74%)
May 11, 2004 15.57 15.73 15.51 15.71 596,244 +0.23(+1.46%)
May 10, 2004 15.72 15.75 15.34 15.49 333,621 -0.23(-1.43%)
May 07, 2004 16.16 16.33 15.69 15.71 685,249 -0.53(-3.28%)
May 06, 2004 16.46 16.46 16.09 16.24 310,053 -0.38(-2.30%)
May 05, 2004 16.60 16.76 16.36 16.63 378,124 +0.00(+0.00%)
May 04, 2004 16.22 16.75 16.12 16.63 927,523 +0.46(+2.83%)
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.