Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.94 20.14 19.88 20.05 2,921,453 +0.07(+0.36%)
May 27, 2004 20.02 20.15 19.83 19.98 2,843,734 +0.21(+1.07%)
May 26, 2004 19.86 20.09 19.60 19.77 3,422,976 -0.08(-0.42%)
May 25, 2004 19.64 19.88 19.52 19.85 2,663,219 +0.22(+1.10%)
May 24, 2004 19.31 19.68 19.31 19.64 4,547,417 +0.33(+1.68%)
May 21, 2004 19.30 19.43 19.21 19.31 3,969,503 +0.17(+0.88%)
May 20, 2004 18.83 19.24 18.79 19.14 3,254,418 +0.24(+1.27%)
May 19, 2004 19.00 19.17 18.85 18.90 2,867,315 -0.10(-0.54%)
May 18, 2004 19.08 19.26 19.00 19.00 3,631,224 +0.09(+0.48%)
May 17, 2004 18.79 19.00 18.68 18.91 3,070,748 -0.02(-0.13%)
May 14, 2004 18.87 19.14 18.86 18.94 2,988,212 +0.10(+0.51%)
May 13, 2004 18.70 19.03 18.70 18.84 4,131,252 -0.08(-0.41%)
May 12, 2004 18.82 19.35 18.62 18.92 5,929,760 -0.11(-0.57%)
May 11, 2004 19.36 19.38 18.85 19.03 3,719,240 -0.28(-1.47%)
May 10, 2004 19.48 19.57 19.11 19.31 4,730,755 -0.16(-0.83%)
May 07, 2004 19.87 19.95 19.34 19.47 3,094,329 -0.52(-2.62%)
May 06, 2004 20.11 20.21 19.67 20.00 2,385,388 +0.07(+0.33%)
May 05, 2004 20.04 20.16 19.89 19.93 1,457,737 -0.17(-0.82%)
May 04, 2004 20.11 20.17 19.92 20.10 2,321,619 +0.02(+0.09%)
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.