Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
May 27, 2004 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
May 26, 2004 17.20 17.20 17.20 17.20 1,000 -0.10(-0.58%)
May 25, 2004 17.07 17.50 17.07 17.30 6,300 +0.27(+1.59%)
May 24, 2004 17.03 17.03 17.03 17.03 1,000 +0.00(+0.00%)
May 21, 2004 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
May 20, 2004 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
May 19, 2004 17.03 17.03 17.03 17.03 300 -0.17(-0.99%)
May 18, 2004 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
May 17, 2004 17.20 17.20 17.20 17.20 200 +0.00(+0.00%)
May 14, 2004 17.20 17.20 17.20 17.20 1,100 +0.20(+1.18%)
May 13, 2004 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 12, 2004 17.00 17.20 17.00 17.00 4,400 -0.08(-0.47%)
May 11, 2004 17.08 17.08 17.08 17.08 0 +0.00(+0.00%)
May 10, 2004 17.10 17.10 17.08 17.08 400 -0.22(-1.27%)
May 07, 2004 17.30 17.30 17.30 17.30 300 +0.07(+0.41%)
May 06, 2004 17.23 17.23 17.23 17.23 100 -0.10(-0.58%)
May 05, 2004 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
May 04, 2004 17.42 17.42 17.33 17.33 400 -0.17(-0.97%)
May 03, 2004 17.40 17.50 17.40 17.50 1,200 +0.19(+1.10%)
Apr 30, 2004 17.31 17.31 17.31 17.31 300 -0.01(-0.06%)
Apr 29, 2004 17.32 17.32 17.32 17.32 600 -0.08(-0.46%)
Apr 28, 2004 17.40 17.40 17.40 17.40 200 -0.15(-0.85%)
Apr 27, 2004 17.60 17.60 17.45 17.55 600 -0.05(-0.28%)
Apr 26, 2004 17.60 17.60 17.60 17.60 200 +0.10(+0.57%)
Apr 23, 2004 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 22, 2004 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 21, 2004 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 20, 2004 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 19, 2004 17.40 17.50 17.40 17.50 1,000 +0.10(+0.57%)
Apr 16, 2004 17.20 17.40 17.15 17.40 3,800 +0.10(+0.58%)
Apr 15, 2004 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 14, 2004 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 13, 2004 17.30 17.30 17.30 17.30 100 -0.10(-0.57%)
Apr 12, 2004 17.40 17.40 17.20 17.40 800 +0.05(+0.29%)
Apr 08, 2004 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Apr 07, 2004 17.55 17.55 17.35 17.35 3,900 -0.30(-1.70%)
Apr 06, 2004 17.20 17.65 17.20 17.65 3,300 +0.60(+3.52%)
Apr 05, 2004 16.55 17.05 16.55 17.05 3,600 +0.55(+3.33%)
Apr 02, 2004 16.59 16.59 16.42 16.50 1,400 +0.00(+0.00%)
Apr 01, 2004 16.69 16.70 16.50 16.50 17,700 -0.15(-0.90%)
Mar 31, 2004 16.66 16.66 16.65 16.65 7,100 -0.10(-0.60%)
Mar 30, 2004 16.65 16.90 16.65 16.75 17,100 +0.20(+1.21%)
Mar 29, 2004 16.31 16.65 16.31 16.55 8,000 +0.23(+1.41%)
Mar 26, 2004 16.30 16.40 16.21 16.32 1,300 +0.07(+0.43%)
Mar 25, 2004 16.25 16.25 16.25 16.25 1,200 +0.12(+0.74%)
Mar 24, 2004 16.20 16.20 16.11 16.13 1,500 -0.17(-1.04%)
Mar 23, 2004 16.70 17.00 16.25 16.30 17,800 -0.49(-2.92%)
Mar 22, 2004 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
Mar 19, 2004 16.69 16.94 16.69 16.79 5,600 +0.19(+1.14%)
Mar 18, 2004 16.60 16.60 16.60 16.60 700 -0.25(-1.48%)
Mar 17, 2004 16.89 16.90 16.85 16.85 2,500 +0.11(+0.66%)
Mar 16, 2004 15.90 16.84 15.90 16.74 11,500 +0.93(+5.88%)
Mar 15, 2004 15.81 15.81 15.81 15.81 100 -0.09(-0.57%)
Mar 12, 2004 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 11, 2004 15.90 15.90 15.90 15.90 500 +0.00(+0.00%)
Mar 10, 2004 15.90 15.90 15.90 15.90 300 +0.09(+0.57%)
Mar 09, 2004 15.90 15.90 15.81 15.81 1,800 -0.21(-1.31%)
Mar 08, 2004 15.90 16.10 15.90 16.02 2,200 +0.12(+0.75%)
Mar 05, 2004 15.80 15.90 15.80 15.90 1,600 +0.25(+1.60%)
Mar 04, 2004 15.65 15.65 15.65 15.65 200 +0.10(+0.64%)
Mar 03, 2004 15.55 15.55 15.55 15.55 600 -0.03(-0.19%)
Mar 02, 2004 15.58 15.58 15.58 15.58 300 +0.00(+0.00%)
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.