Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.41 16.47 16.08 16.27 6,214,943 +0.07(+0.46%)
Oct 28, 2004 16.24 16.25 15.88 16.20 8,339,025 +0.06(+0.36%)
Oct 27, 2004 16.32 16.37 16.06 16.14 5,290,360 -0.21(-1.28%)
Oct 26, 2004 16.22 16.39 16.11 16.35 8,147,631 +0.19(+1.17%)
Oct 25, 2004 16.02 16.18 16.00 16.16 6,681,009 +0.28(+1.76%)
Oct 22, 2004 15.72 15.99 15.54 15.88 5,200,750 +0.27(+1.71%)
Oct 21, 2004 15.85 15.93 15.61 15.61 5,135,004 -0.02(-0.11%)
Oct 20, 2004 15.54 15.64 15.41 15.63 5,130,621 +0.16(+1.04%)
Oct 19, 2004 15.52 15.60 15.42 15.47 6,413,642 -0.02(-0.16%)
Oct 18, 2004 15.53 15.59 15.38 15.49 4,587,365 -0.07(-0.42%)
Oct 15, 2004 15.50 15.61 15.43 15.56 3,165,060 +0.15(+0.99%)
Oct 14, 2004 15.38 15.44 15.31 15.41 3,344,278 -0.02(-0.16%)
Oct 13, 2004 15.59 15.59 15.32 15.43 6,116,811 -0.11(-0.69%)
Oct 12, 2004 15.36 15.55 15.36 15.54 5,194,176 +0.02(+0.11%)
Oct 11, 2004 15.52 15.60 15.49 15.52 3,940,862 -0.02(-0.11%)
Oct 08, 2004 15.59 15.60 15.46 15.54 4,029,741 -0.02(-0.13%)
Oct 07, 2004 15.61 15.63 15.51 15.56 3,363,272 -0.05(-0.29%)
Oct 06, 2004 15.37 15.61 15.36 15.61 4,244,511 +0.30(+1.93%)
Oct 05, 2004 15.29 15.42 15.28 15.31 3,122,447 +0.05(+0.32%)
Oct 04, 2004 15.33 15.39 15.22 15.26 4,384,039 -0.06(-0.37%)
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.