Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.619 8.739 8.605 8.647 3,709,036 +0.03(+0.33%)
Nov 29, 2004 9.022 9.043 8.584 8.619 5,094,050 -0.40(-4.46%)
Nov 26, 2004 9.001 9.057 8.979 9.022 601,564 +0.05(+0.55%)
Nov 24, 2004 8.902 8.994 8.859 8.972 2,672,787 +0.02(+0.24%)
Nov 23, 2004 8.909 8.958 8.831 8.951 1,902,784 +0.05(+0.56%)
Nov 22, 2004 8.655 8.923 8.619 8.902 3,016,033 +0.26(+3.03%)
Nov 19, 2004 8.690 8.732 8.605 8.640 2,130,388 -0.05(-0.57%)
Nov 18, 2004 8.718 8.796 8.655 8.690 3,073,359 +0.01(+0.08%)
Nov 17, 2004 8.796 8.831 8.513 8.683 6,012,109 -0.07(-0.81%)
Nov 16, 2004 8.647 8.789 8.584 8.753 6,689,117 +0.11(+1.23%)
Nov 15, 2004 8.577 8.647 8.527 8.647 2,964,936 +0.07(+0.82%)
Nov 12, 2004 8.464 8.584 8.428 8.577 3,762,257 +0.12(+1.42%)
Nov 11, 2004 8.294 8.457 8.294 8.457 3,491,057 +0.19(+2.31%)
Nov 10, 2004 8.308 8.337 8.231 8.266 2,323,031 -0.01(-0.17%)
Nov 09, 2004 8.174 8.301 8.054 8.280 2,753,326 +0.13(+1.56%)
Nov 08, 2004 8.068 8.181 8.012 8.153 4,132,396 +0.14(+1.76%)
Nov 05, 2004 8.047 8.082 7.927 8.012 3,002,586 -0.04(-0.44%)
Nov 04, 2004 7.913 8.054 7.856 8.047 2,348,792 +0.20(+2.61%)
Nov 03, 2004 7.856 7.920 7.771 7.842 2,078,866 +0.06(+0.73%)
Nov 02, 2004 7.842 7.927 7.750 7.786 2,873,639 +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.