Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.451 8.569 8.437 8.479 3,782,765 +0.03(+0.33%)
Nov 29, 2004 8.846 8.867 8.417 8.451 5,195,311 -0.39(-4.46%)
Nov 26, 2004 8.825 8.881 8.804 8.846 613,522 +0.05(+0.55%)
Nov 24, 2004 8.728 8.818 8.687 8.798 2,725,918 +0.02(+0.24%)
Nov 23, 2004 8.735 8.784 8.659 8.777 1,940,608 +0.05(+0.56%)
Nov 22, 2004 8.486 8.749 8.451 8.728 3,075,987 +0.26(+3.03%)
Nov 19, 2004 8.520 8.562 8.437 8.472 2,172,737 -0.05(-0.57%)
Nov 18, 2004 8.548 8.624 8.486 8.520 3,134,452 +0.01(+0.08%)
Nov 17, 2004 8.624 8.659 8.347 8.514 6,131,620 -0.07(-0.81%)
Nov 16, 2004 8.479 8.617 8.417 8.583 6,822,085 +0.10(+1.23%)
Nov 15, 2004 8.410 8.479 8.361 8.479 3,023,873 +0.07(+0.82%)
Nov 12, 2004 8.299 8.417 8.264 8.410 3,837,044 +0.12(+1.42%)
Nov 11, 2004 8.133 8.292 8.133 8.292 3,560,453 +0.19(+2.31%)
Nov 10, 2004 8.146 8.174 8.070 8.105 2,369,208 -0.01(-0.17%)
Nov 09, 2004 8.015 8.139 7.897 8.119 2,808,058 +0.12(+1.56%)
Nov 08, 2004 7.911 8.022 7.855 7.994 4,214,541 +0.14(+1.76%)
Nov 05, 2004 7.890 7.925 7.772 7.855 3,062,273 -0.03(-0.44%)
Nov 04, 2004 7.758 7.897 7.703 7.890 2,395,482 +0.20(+2.61%)
Nov 03, 2004 7.703 7.765 7.620 7.689 2,120,190 +0.06(+0.73%)
Nov 02, 2004 7.689 7.772 7.599 7.634 2,930,762 +0.01(+0.18%)
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.