Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 0.2101 0.2110 0.2032 0.2039 462,721,504 -0.01(-3.15%)
Mar 30, 2004 0.2101 0.2107 0.2061 0.2105 425,950,208 +0.00(+0.04%)
Mar 29, 2004 0.2066 0.2110 0.2051 0.2104 415,320,032 +0.01(+3.22%)
Mar 26, 2004 0.2029 0.2063 0.2029 0.2039 497,224,864 +0.00(+0.63%)
Mar 25, 2004 0.1968 0.2029 0.1952 0.2026 671,372,928 +0.01(+5.37%)
Mar 24, 2004 0.1908 0.1942 0.1905 0.1923 507,079,168 +0.00(+0.83%)
Mar 23, 2004 0.1954 0.1960 0.1902 0.1907 456,693,536 -0.00(-2.20%)
Mar 22, 2004 0.1913 0.1973 0.1904 0.1950 498,133,376 +0.00(+0.00%)
Mar 19, 2004 0.1938 0.2031 0.1926 0.1950 487,503,168 +0.00(+0.74%)
Mar 18, 2004 0.1956 0.1965 0.1929 0.1935 380,491,744 -0.00(-1.99%)
Mar 17, 2004 0.1957 0.1989 0.1944 0.1975 487,456,768 +0.00(+1.43%)
Mar 16, 2004 0.2002 0.2006 0.1914 0.1947 717,003,840 -0.00(-2.38%)
Mar 15, 2004 0.2038 0.2062 0.1980 0.1994 571,377,536 -0.01(-4.03%)
Mar 12, 2004 0.2060 0.2095 0.2049 0.2078 389,888,480 +0.00(+1.51%)
Mar 11, 2004 0.2055 0.2114 0.2043 0.2047 710,836,608 -0.00(-1.91%)
Mar 10, 2004 0.2035 0.2122 0.2031 0.2087 1,192,504,064 +0.00(+2.14%)
Mar 09, 2004 0.1953 0.2053 0.1942 0.2043 732,295,872 +0.01(+4.23%)
Mar 08, 2004 0.2020 0.2020 0.1945 0.1960 619,170,304 -0.01(-2.77%)
Mar 05, 2004 0.1881 0.2073 0.1877 0.2016 1,824,446,464 +0.01(+6.28%)
Mar 04, 2004 0.1807 0.1902 0.1803 0.1897 781,832,704 +0.01(+5.18%)
Mar 03, 2004 0.1779 0.1824 0.1779 0.1804 266,590,240 +0.00(+0.46%)
Mar 02, 2004 0.1810 0.1817 0.1792 0.1795 303,978,272 -0.00(-0.87%)
Mar 01, 2004 0.1816 0.1832 0.1800 0.1811 381,519,616 +0.00(+0.42%)
Feb 27, 2004 0.1731 0.1811 0.1730 0.1804 555,283,072 +0.01(+3.82%)
Feb 26, 2004 0.1722 0.1748 0.1719 0.1737 234,945,040 +0.00(+1.01%)
Feb 25, 2004 0.1675 0.1727 0.1675 0.1720 327,181,632 +0.00(+2.01%)
Feb 24, 2004 0.1669 0.1715 0.1659 0.1686 306,763,456 +0.00(+0.77%)
Feb 23, 2004 0.1693 0.1693 0.1650 0.1673 229,958,208 -0.00(-0.94%)
Feb 20, 2004 0.1696 0.1697 0.1675 0.1689 328,733,408 -0.00(-0.31%)
Feb 19, 2004 0.1758 0.1782 0.1690 0.1694 383,356,512 -0.01(-3.40%)
Feb 18, 2004 0.1748 0.1767 0.1738 0.1754 167,715,568 +0.00(+0.43%)
Feb 17, 2004 0.1742 0.1771 0.1742 0.1746 202,437,760 +0.00(+0.70%)
Feb 13, 2004 0.1798 0.1817 0.1721 0.1734 374,171,968 -0.01(-3.08%)
Feb 12, 2004 0.1785 0.1809 0.1779 0.1789 217,888,992 -0.00(-0.29%)
Feb 11, 2004 0.1741 0.1800 0.1738 0.1794 412,833,248 +0.01(+3.57%)
Feb 10, 2004 0.1706 0.1743 0.1692 0.1733 302,625,440 +0.00(+1.38%)
Feb 09, 2004 0.1706 0.1724 0.1696 0.1709 222,928,880 -0.00(-0.19%)
Feb 06, 2004 0.1693 0.1726 0.1689 0.1712 229,009,904 +0.00(+1.29%)
Feb 05, 2004 0.1645 0.1727 0.1644 0.1690 417,833,344 +0.00(+2.89%)
Feb 04, 2004 0.1659 0.1666 0.1636 0.1643 361,857,408 -0.00(-2.11%)
Feb 03, 2004 0.1681 0.1689 0.1659 0.1678 216,211,248 -0.00(-0.27%)
Feb 02, 2004 0.1693 0.1720 0.1665 0.1683 341,963,104 -0.00(-1.06%)
Jan 30, 2004 0.1715 0.1724 0.1690 0.1701 219,420,864 -0.00(-0.53%)
Jan 29, 2004 0.1706 0.1719 0.1673 0.1710 251,875,088 +0.00(+0.71%)
Jan 28, 2004 0.1722 0.1763 0.1690 0.1698 326,127,264 -0.00(-2.38%)
Jan 27, 2004 0.1736 0.1753 0.1719 0.1739 363,820,320 +0.00(+0.26%)
Jan 26, 2004 0.1693 0.1739 0.1691 0.1735 321,292,928 +0.00(+1.99%)
Jan 23, 2004 0.1678 0.1715 0.1678 0.1701 269,050,496 +0.00(+1.71%)
Jan 22, 2004 0.1701 0.1722 0.1672 0.1672 242,756,880 -0.00(-1.90%)
Jan 21, 2004 0.1712 0.1732 0.1691 0.1705 268,897,984 -0.00(-0.53%)
Jan 20, 2004 0.1709 0.1719 0.1678 0.1714 374,191,872 +0.00(+0.04%)
Jan 16, 2004 0.1734 0.1737 0.1705 0.1713 441,560,608 -0.00(-0.57%)
Jan 15, 2004 0.1727 0.1764 0.1696 0.1723 1,205,978,752 -0.01(-5.58%)
Jan 14, 2004 0.1840 0.1850 0.1793 0.1825 739,654,272 +0.00(+0.33%)
Jan 13, 2004 0.1862 0.1873 0.1799 0.1819 804,185,536 +0.00(+1.64%)
Jan 12, 2004 0.1746 0.1810 0.1742 0.1789 577,687,232 +0.01(+3.17%)
Jan 09, 2004 0.1752 0.1819 0.1718 0.1734 506,132,800 -0.00(-1.54%)
Jan 08, 2004 0.1722 0.1789 0.1708 0.1761 544,137,920 +0.01(+3.41%)
Jan 07, 2004 0.1666 0.1721 0.1653 0.1703 694,957,184 +0.00(+2.26%)
Jan 06, 2004 0.1678 0.1690 0.1637 0.1666 603,533,376 -0.00(-0.36%)
Jan 05, 2004 0.1615 0.1688 0.1615 0.1672 468,192,448 +0.01(+4.18%)
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.