Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.493 6.705 6.436 6.599 12,399,170 +0.11(+1.63%)
May 27, 2004 6.358 6.570 6.358 6.493 5,361,853 +0.13(+2.00%)
May 26, 2004 6.358 6.387 6.260 6.365 3,050,004 +0.09(+1.46%)
May 25, 2004 6.005 6.330 5.829 6.274 4,752,786 +0.27(+4.47%)
May 24, 2004 5.779 6.048 5.779 6.005 5,240,124 +0.30(+5.20%)
May 21, 2004 5.751 5.807 5.652 5.708 3,680,868 -0.05(-0.86%)
May 20, 2004 5.602 5.814 5.602 5.758 4,472,386 +0.23(+4.09%)
May 19, 2004 5.687 5.751 5.497 5.532 2,952,197 -0.04(-0.63%)
May 18, 2004 5.652 5.765 5.546 5.567 2,635,986 -0.10(-1.75%)
May 17, 2004 5.701 5.814 5.567 5.666 3,165,080 -0.15(-2.55%)
May 14, 2004 5.807 5.864 5.723 5.814 2,703,078 +0.04(+0.61%)
May 13, 2004 5.758 5.864 5.744 5.779 2,526,713 +0.05(+0.86%)
May 12, 2004 5.843 5.850 5.581 5.730 2,748,372 -0.01(-0.12%)
May 11, 2004 5.610 5.772 5.567 5.737 2,923,746 +0.09(+1.63%)
May 10, 2004 5.758 5.821 5.581 5.645 4,074,221 -0.20(-3.50%)
May 07, 2004 5.920 6.175 5.843 5.850 2,656,368 -0.28(-4.61%)
May 06, 2004 6.267 6.309 6.005 6.132 3,385,606 -0.15(-2.36%)
May 05, 2004 6.358 6.422 6.196 6.281 3,772,023 -0.11(-1.77%)
May 04, 2004 6.358 6.422 6.288 6.394 3,706,063 +0.04(+0.56%)
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.