Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.35 18.44 18.19 18.33 6,761,781 -0.02(-0.14%)
Sep 29, 2004 18.20 18.40 18.14 18.36 4,147,024 +0.11(+0.59%)
Sep 28, 2004 18.00 18.32 17.81 18.25 3,933,603 +0.29(+1.59%)
Sep 27, 2004 18.02 18.14 17.89 17.96 2,803,283 -0.12(-0.65%)
Sep 24, 2004 18.20 18.25 17.91 18.08 3,793,467 -0.06(-0.34%)
Sep 23, 2004 18.29 18.31 18.13 18.14 3,776,964 -0.11(-0.63%)
Sep 22, 2004 18.67 18.67 18.24 18.26 4,343,942 -0.42(-2.26%)
Sep 21, 2004 18.61 18.77 18.59 18.68 3,805,774 -0.01(-0.08%)
Sep 20, 2004 18.79 18.86 18.60 18.69 2,961,041 -0.11(-0.59%)
Sep 17, 2004 18.77 18.93 18.64 18.80 3,575,291 +0.10(+0.54%)
Sep 16, 2004 18.54 18.75 18.54 18.70 2,500,354 +0.20(+1.10%)
Sep 15, 2004 18.72 18.84 18.38 18.50 4,468,135 -0.22(-1.18%)
Sep 14, 2004 18.57 18.74 18.53 18.72 3,199,636 +0.16(+0.87%)
Sep 13, 2004 18.38 18.64 18.37 18.56 4,907,004 +0.18(+0.99%)
Sep 10, 2004 18.27 18.38 18.08 18.38 2,888,875 +0.15(+0.80%)
Sep 09, 2004 18.24 18.41 18.11 18.23 3,011,669 +0.02(+0.12%)
Sep 08, 2004 18.35 18.41 18.13 18.21 4,860,013 -0.14(-0.78%)
Sep 07, 2004 18.30 18.45 18.25 18.35 4,260,028 +0.15(+0.80%)
Sep 03, 2004 18.22 18.31 18.12 18.21 1,913,236 -0.00(-0.02%)
Sep 02, 2004 18.20 18.27 18.07 18.21 3,643,261 +0.01(+0.08%)
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.