Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.210 2.302 2.210 2.302 10,360 +0.03(+1.35%)
Sep 29, 2004 2.195 2.287 2.195 2.271 28,930 +0.00(+0.00%)
Sep 28, 2004 2.302 2.302 2.179 2.271 10,881 +0.05(+2.07%)
Sep 27, 2004 2.271 2.302 2.164 2.225 23,261 -0.08(-3.33%)
Sep 24, 2004 2.256 2.302 2.241 2.302 4,300 +0.00(+0.00%)
Sep 23, 2004 2.225 2.302 2.225 2.302 18,374 +0.00(+0.07%)
Sep 22, 2004 2.287 2.302 2.241 2.301 18,961 -0.02(-0.66%)
Sep 21, 2004 2.331 2.363 2.256 2.316 28,018 -0.03(-1.37%)
Sep 20, 2004 2.333 2.348 2.241 2.348 16,680 +0.02(+0.72%)
Sep 17, 2004 2.317 2.363 2.256 2.331 34,469 -0.03(-1.36%)
Sep 16, 2004 2.241 2.363 2.225 2.363 29,162 +0.06(+2.67%)
Sep 15, 2004 2.317 2.317 2.241 2.302 18,765 -0.05(-1.96%)
Sep 14, 2004 2.363 2.363 2.256 2.348 15,247 +0.03(+1.32%)
Sep 13, 2004 2.333 2.379 2.271 2.317 59,490 -0.03(-1.31%)
Sep 10, 2004 2.348 2.363 2.256 2.348 30,773 -0.02(-0.65%)
Sep 09, 2004 2.409 2.409 2.317 2.363 10,360 +0.03(+1.32%)
Sep 08, 2004 2.317 2.425 2.302 2.333 26,259 -0.05(-1.94%)
Sep 07, 2004 2.440 2.440 2.317 2.379 16,289 +0.05(+1.97%)
Sep 03, 2004 2.333 2.348 2.287 2.333 16,029 +0.02(+0.66%)
Sep 02, 2004 2.379 2.379 2.225 2.317 47,110 +0.02(+0.67%)
Sep 01, 2004 2.287 2.471 2.210 2.302 48,348 +0.00(+0.00%)
Aug 31, 2004 2.409 2.486 2.241 2.302 120,088 +0.00(+0.00%)
Aug 30, 2004 2.302 2.425 2.195 2.302 378,250 +0.34(+17.19%)
Aug 27, 2004 1.842 1.995 1.842 1.964 24,760 +0.03(+1.59%)
Aug 26, 2004 1.964 1.995 1.872 1.934 29,321 -0.06(-3.08%)
Aug 25, 2004 2.057 2.057 1.980 1.995 28,539 +0.00(+0.00%)
Aug 24, 2004 2.072 2.133 1.980 1.995 73,760 -0.14(-6.47%)
Aug 23, 2004 2.210 2.210 2.087 2.133 39,358 -0.09(-4.14%)
Aug 20, 2004 2.041 2.317 2.041 2.225 46,523 +0.03(+1.40%)
Aug 19, 2004 2.241 2.287 2.133 2.195 47,110 -0.07(-3.25%)
Aug 18, 2004 2.195 2.302 2.179 2.268 17,131 +0.03(+1.23%)
Aug 17, 2004 2.302 2.363 2.193 2.241 44,764 +0.00(+0.00%)
Aug 16, 2004 2.363 2.456 2.072 2.241 109,663 +0.09(+4.29%)
Aug 13, 2004 2.133 2.210 2.087 2.149 10,816 +0.03(+1.45%)
Aug 12, 2004 2.010 2.195 1.995 2.118 43,135 -0.05(-2.13%)
Aug 11, 2004 2.072 2.225 2.072 2.164 16,811 +0.02(+0.71%)
Aug 10, 2004 2.098 2.225 2.087 2.149 11,011 +0.09(+4.48%)
Aug 09, 2004 1.995 2.103 1.995 2.057 15,768 +0.02(+0.75%)
Aug 06, 2004 2.057 2.103 1.995 2.041 27,106 -0.05(-2.21%)
Aug 05, 2004 2.133 2.256 2.072 2.087 19,352 +0.03(+1.49%)
Aug 04, 2004 2.118 2.118 1.995 2.057 72,392 -0.05(-2.19%)
Aug 03, 2004 2.087 2.118 2.072 2.103 20,329 -0.06(-2.84%)
Aug 02, 2004 2.195 2.195 2.057 2.164 27,627 +0.00(+0.00%)
Jul 30, 2004 2.164 2.179 2.072 2.164 15,573 +0.00(+0.00%)
Jul 29, 2004 2.149 2.179 2.072 2.164 38,900 +0.05(+2.17%)
Jul 28, 2004 2.149 2.164 2.087 2.118 21,958 +0.03(+1.47%)
Jul 27, 2004 2.041 2.164 2.041 2.087 29,191 -0.04(-2.09%)
Jul 26, 2004 2.409 2.409 2.057 2.132 116,504 -0.28(-11.53%)
Jul 23, 2004 2.302 2.409 2.026 2.409 20,720 +0.00(+0.00%)
Jul 22, 2004 2.287 2.425 2.287 2.409 4,561 +0.02(+0.64%)
Jul 21, 2004 2.256 2.440 2.256 2.394 39,877 +0.05(+1.96%)
Jul 20, 2004 2.210 2.409 2.210 2.348 29,126 +0.14(+6.25%)
Jul 19, 2004 2.334 2.379 1.918 2.210 54,147 -0.09(-4.00%)
Jul 16, 2004 2.317 2.471 2.302 2.302 30,494 -0.15(-6.25%)
Jul 15, 2004 2.563 2.563 2.379 2.456 18,179 -0.03(-1.23%)
Jul 14, 2004 2.425 2.502 2.348 2.486 23,131 +0.05(+1.95%)
Jul 13, 2004 2.517 2.578 2.409 2.439 34,338 -0.08(-3.05%)
Jul 12, 2004 2.317 2.594 2.317 2.515 47,045 +0.08(+3.08%)
Jul 09, 2004 2.440 2.456 2.302 2.440 29,061 +0.09(+3.92%)
Jul 08, 2004 2.380 2.456 2.317 2.348 24,304 -0.11(-4.38%)
Jul 07, 2004 2.379 2.517 2.379 2.456 23,978 +0.00(+0.00%)
Jul 06, 2004 2.486 2.502 2.363 2.456 21,307 -0.11(-4.19%)
Jul 02, 2004 2.534 2.563 2.486 2.563 10,164 +0.03(+1.21%)
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.