Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.644 9.686 9.587 9.658 1,795,777 +0.04(+0.44%)
Dec 30, 2004 9.552 9.629 9.502 9.615 1,858,481 +0.11(+1.19%)
Dec 29, 2004 9.538 9.573 9.460 9.502 2,614,896 +0.01(+0.07%)
Dec 28, 2004 9.432 9.531 9.418 9.495 2,035,836 +0.10(+1.05%)
Dec 27, 2004 9.304 9.453 9.290 9.396 2,040,507 +0.02(+0.23%)
Dec 23, 2004 9.481 9.516 9.340 9.375 2,065,136 -0.02(-0.23%)
Dec 22, 2004 9.276 9.488 9.262 9.396 2,884,114 +0.16(+1.76%)
Dec 21, 2004 8.951 9.403 8.937 9.234 5,311,463 +0.23(+2.51%)
Dec 20, 2004 8.902 9.078 8.888 9.008 2,843,066 +0.18(+2.00%)
Dec 17, 2004 8.704 8.972 8.704 8.831 3,486,103 -0.02(-0.24%)
Dec 16, 2004 8.909 9.015 8.725 8.852 2,307,036 -0.06(-0.63%)
Dec 15, 2004 8.704 8.916 8.647 8.909 2,717,515 +0.16(+1.78%)
Dec 14, 2004 8.824 8.895 8.655 8.753 1,676,454 -0.05(-0.56%)
Dec 13, 2004 8.690 8.824 8.669 8.803 2,651,556 +0.10(+1.14%)
Dec 10, 2004 8.598 8.819 8.598 8.704 2,837,828 +0.11(+1.23%)
Dec 09, 2004 8.718 8.725 8.598 8.598 4,034,447 -0.08(-0.98%)
Dec 08, 2004 8.831 8.845 8.626 8.683 2,935,636 -0.14(-1.60%)
Dec 07, 2004 8.958 9.043 8.824 8.824 4,310,318 -0.09(-1.03%)
Dec 06, 2004 8.796 8.916 8.760 8.916 2,078,724 +0.14(+1.61%)
Dec 03, 2004 8.626 8.810 8.619 8.775 2,898,693 +0.14(+1.64%)
Dec 02, 2004 8.704 8.768 8.633 8.633 3,246,326 -0.07(-0.81%)
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.