Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 0.7251 0.7451 0.7213 0.7363 481,343 +0.01(+2.00%)
Jun 29, 2004 0.6966 0.7218 0.6966 0.7218 486,109 +0.02(+3.27%)
Jun 28, 2004 0.7204 0.7251 0.6971 0.6990 466,092 -0.02(-2.98%)
Jun 25, 2004 0.7004 0.7321 0.6999 0.7204 1,703,288 +0.01(+1.65%)
Jun 24, 2004 0.7218 0.7311 0.7088 0.7088 238,288 -0.01(-1.17%)
Jun 23, 2004 0.6990 0.7213 0.6957 0.7171 331,697 +0.02(+2.94%)
Jun 22, 2004 0.6924 0.7088 0.6887 0.6966 1,007,484 +0.00(+0.27%)
Jun 21, 2004 0.6994 0.7018 0.6854 0.6948 602,393 +0.01(+0.88%)
Jun 18, 2004 0.6649 0.6976 0.6645 0.6887 1,177,146 +0.02(+3.58%)
Jun 17, 2004 0.6393 0.6729 0.6388 0.6649 419,388 +0.03(+4.09%)
Jun 16, 2004 0.6342 0.6411 0.6316 0.6388 292,618 +0.01(+1.56%)
Jun 15, 2004 0.6150 0.6318 0.6150 0.6290 588,096 +0.01(+2.27%)
Jun 14, 2004 0.6323 0.6342 0.6150 0.6150 285,946 -0.01(-2.01%)
Jun 10, 2004 0.6239 0.6300 0.6230 0.6276 290,712 +0.01(+0.90%)
Jun 09, 2004 0.6328 0.6328 0.6178 0.6220 184,912 -0.01(-1.33%)
Jun 08, 2004 0.6374 0.6379 0.6295 0.6304 80,065 -0.01(-0.88%)
Jun 07, 2004 0.6248 0.6435 0.6248 0.6360 292,618 +0.01(+2.10%)
Jun 04, 2004 0.6342 0.6342 0.6230 0.6230 103,893 -0.01(-2.12%)
Jun 03, 2004 0.6444 0.6444 0.6365 0.6365 71,486 -0.02(-2.50%)
Jun 02, 2004 0.6495 0.6528 0.6458 0.6528 141,066 +0.01(+0.79%)
Jun 01, 2004 0.6435 0.6542 0.6430 0.6477 203,022 +0.01(+1.39%)
May 28, 2004 0.6411 0.6421 0.6286 0.6388 78,158 -0.00(-0.44%)
May 27, 2004 0.6472 0.6561 0.6393 0.6416 200,162 -0.00(-0.29%)
May 26, 2004 0.6402 0.6458 0.6272 0.6435 175,380 +0.00(+0.07%)
May 25, 2004 0.6351 0.6439 0.6304 0.6430 201,115 +0.00(+0.58%)
May 24, 2004 0.6365 0.6416 0.6360 0.6393 171,567 +0.01(+1.18%)
May 21, 2004 0.6178 0.6318 0.6160 0.6318 126,769 +0.02(+2.65%)
May 20, 2004 0.6108 0.6160 0.6085 0.6155 224,944 +0.01(+1.07%)
May 19, 2004 0.6248 0.6267 0.6085 0.6090 347,901 -0.01(-1.80%)
May 18, 2004 0.6300 0.6388 0.6202 0.6202 282,133 -0.01(-0.82%)
May 17, 2004 0.6188 0.6290 0.6178 0.6253 204,928 +0.01(+1.06%)
May 14, 2004 0.6085 0.6276 0.6062 0.6188 149,645 +0.01(+1.22%)
May 13, 2004 0.6132 0.6169 0.6043 0.6113 274,508 +0.00(+0.00%)
May 12, 2004 0.5866 0.6155 0.5829 0.6113 347,901 +0.02(+3.72%)
May 11, 2004 0.5829 0.5899 0.5819 0.5894 569,986 +0.02(+2.76%)
May 10, 2004 0.5735 0.5749 0.5642 0.5735 530,907 -0.00(-0.40%)
May 07, 2004 0.6071 0.6090 0.5721 0.5759 242,101 -0.03(-4.71%)
May 06, 2004 0.6071 0.6085 0.5978 0.6043 449,889 -0.01(-1.44%)
May 05, 2004 0.6248 0.6248 0.6132 0.6132 165,848 -0.00(-0.75%)
May 04, 2004 0.6202 0.6248 0.6150 0.6178 154,411 +0.00(+0.38%)
May 03, 2004 0.6052 0.6192 0.5931 0.6155 549,017 +0.01(+2.48%)
Apr 30, 2004 0.6216 0.6244 0.5992 0.6006 614,784 -0.03(-4.10%)
Apr 29, 2004 0.6579 0.6654 0.6262 0.6262 609,066 -0.03(-4.14%)
Apr 28, 2004 0.6598 0.6621 0.6509 0.6533 764,430 +0.01(+1.45%)
Apr 27, 2004 0.6342 0.6570 0.6328 0.6439 462,280 +0.01(+1.92%)
Apr 26, 2004 0.5968 0.6318 0.5968 0.6318 610,972 +0.04(+6.27%)
Apr 23, 2004 0.6342 0.6342 0.5745 0.5945 435,591 -0.03(-4.06%)
Apr 22, 2004 0.6015 0.6197 0.6015 0.6197 214,459 +0.02(+3.67%)
Apr 21, 2004 0.5908 0.6062 0.5857 0.5978 513,750 +0.01(+1.99%)
Apr 20, 2004 0.5815 0.6132 0.5815 0.5861 677,693 +0.01(+1.62%)
Apr 19, 2004 0.5679 0.5801 0.5665 0.5768 669,114 +0.01(+2.40%)
Apr 16, 2004 0.5530 0.5693 0.5530 0.5633 305,962 +0.01(+1.68%)
Apr 15, 2004 0.5442 0.5619 0.5442 0.5540 697,709 +0.01(+2.24%)
Apr 14, 2004 0.5675 0.5689 0.5334 0.5418 305,009 -0.03(-4.52%)
Apr 13, 2004 0.5712 0.5712 0.5595 0.5675 492,781 -0.00(-0.25%)
Apr 12, 2004 0.5651 0.5703 0.5651 0.5689 219,225 +0.00(+0.66%)
Apr 08, 2004 0.5540 0.5693 0.5540 0.5651 394,606 +0.02(+3.77%)
Apr 07, 2004 0.5232 0.5595 0.5222 0.5446 3,267,415 +0.02(+4.19%)
Apr 06, 2004 0.5246 0.5269 0.5218 0.5227 101,034 -0.00(-0.09%)
Apr 05, 2004 0.5269 0.5283 0.5232 0.5232 71,486 -0.00(-0.62%)
Apr 02, 2004 0.5194 0.5288 0.5194 0.5264 145,832 +0.01(+2.26%)
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.