Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.41 20.56 20.34 20.34 3,005,795 -0.21(-1.04%)
Nov 29, 2004 20.82 20.90 20.47 20.55 4,296,950 -0.15(-0.73%)
Nov 26, 2004 20.84 20.88 20.70 20.70 895,361 -0.18(-0.86%)
Nov 24, 2004 20.82 20.97 20.77 20.88 1,225,142 +0.12(+0.59%)
Nov 23, 2004 20.72 20.85 20.56 20.76 2,717,971 +0.04(+0.21%)
Nov 22, 2004 20.62 20.77 20.52 20.71 2,447,768 +0.10(+0.47%)
Nov 19, 2004 20.96 20.96 20.54 20.62 2,250,290 -0.35(-1.65%)
Nov 18, 2004 20.97 21.06 20.82 20.96 2,474,620 +0.08(+0.39%)
Nov 17, 2004 20.45 20.95 20.45 20.88 5,040,987 +0.49(+2.42%)
Nov 16, 2004 20.38 20.49 20.16 20.39 2,775,871 -0.06(-0.28%)
Nov 15, 2004 20.61 20.63 20.38 20.45 3,106,772 -0.26(-1.24%)
Nov 12, 2004 20.59 20.71 20.46 20.70 2,196,586 +0.14(+0.70%)
Nov 11, 2004 20.29 20.68 20.23 20.56 1,942,326 +0.36(+1.79%)
Nov 10, 2004 20.47 20.47 20.16 20.20 5,283,778 -0.23(-1.14%)
Nov 09, 2004 20.44 20.54 20.36 20.43 2,175,048 -0.09(-0.42%)
Nov 08, 2004 20.57 20.72 20.51 20.52 2,670,419 -0.06(-0.28%)
Nov 05, 2004 20.41 20.78 20.32 20.57 4,369,676 +0.21(+1.04%)
Nov 04, 2004 19.81 20.38 19.79 20.36 2,862,862 +0.47(+2.35%)
Nov 03, 2004 20.00 20.05 19.85 19.90 3,838,780 +0.12(+0.60%)
Nov 02, 2004 19.78 20.16 19.63 19.78 4,370,515 -0.00(-0.02%)
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.