Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.73 16.86 16.71 16.81 3,768,013 +0.14(+0.81%)
May 27, 2004 16.55 16.75 16.47 16.68 4,816,937 +0.23(+1.41%)
May 26, 2004 16.37 16.49 16.21 16.45 4,130,241 +0.09(+0.55%)
May 25, 2004 16.18 16.42 15.96 16.36 4,144,507 +0.18(+1.08%)
May 24, 2004 16.16 16.27 16.11 16.18 3,553,753 +0.09(+0.53%)
May 21, 2004 16.12 16.23 16.00 16.10 3,105,093 +8.12(+101.77%)
May 20, 2004 7.981 8.033 7.922 7.977 7,143,310 -0.06(-0.70%)
May 19, 2004 8.084 8.152 8.029 8.033 5,266,995 +0.00(+0.00%)
May 18, 2004 7.968 8.044 7.966 8.033 2,635,455 +0.08(+0.99%)
May 17, 2004 8.004 8.016 7.921 7.955 3,829,830 -0.09(-1.09%)
May 14, 2004 8.057 8.111 8.000 8.042 3,625,080 +0.00(+0.01%)
May 13, 2004 8.149 8.172 8.010 8.041 7,120,932 -0.13(-1.59%)
May 12, 2004 8.035 8.198 7.982 8.171 4,592,887 +0.16(+1.97%)
May 11, 2004 7.955 8.023 7.945 8.013 5,523,771 +0.06(+0.79%)
May 10, 2004 7.990 8.089 7.888 7.950 9,845,337 -0.18(-2.25%)
May 07, 2004 8.382 8.445 8.133 8.133 6,059,142 -0.25(-3.02%)
May 06, 2004 8.448 8.454 8.344 8.386 4,657,221 -0.06(-0.73%)
May 05, 2004 8.424 8.491 8.366 8.448 3,537,809 +0.02(+0.28%)
May 04, 2004 8.437 8.485 8.393 8.425 5,249,653 +0.07(+0.83%)
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.