Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.066 8.240 8.006 8.205 3,887,379 +0.18(+2.19%)
Sep 29, 2004 7.961 8.205 7.945 8.029 2,735,403 +0.05(+0.64%)
Sep 28, 2004 7.843 8.054 7.822 7.978 2,426,915 +0.14(+1.74%)
Sep 27, 2004 7.950 7.950 7.737 7.841 3,955,117 -0.09(-1.11%)
Sep 24, 2004 8.061 8.061 7.901 7.929 5,490,222 -0.18(-2.20%)
Sep 23, 2004 8.247 8.249 8.080 8.108 3,744,568 -0.17(-2.10%)
Sep 22, 2004 8.270 8.362 8.237 8.281 4,597,548 +0.02(+0.22%)
Sep 21, 2004 8.390 8.409 8.214 8.263 4,099,653 -0.10(-1.25%)
Sep 20, 2004 8.497 8.497 8.311 8.367 3,383,443 -0.13(-1.58%)
Sep 17, 2004 8.400 8.518 8.381 8.502 3,944,330 +0.10(+1.24%)
Sep 16, 2004 8.114 8.402 8.114 8.397 5,769,802 +0.28(+3.48%)
Sep 15, 2004 8.193 8.193 8.098 8.114 4,284,746 -0.08(-0.96%)
Sep 14, 2004 8.216 8.216 8.066 8.193 5,655,036 -0.05(-0.56%)
Sep 13, 2004 7.707 8.314 7.637 8.240 10,319,891 +0.39(+4.93%)
Sep 10, 2004 7.802 7.878 7.739 7.853 3,692,794 +0.05(+0.68%)
Sep 09, 2004 7.683 7.834 7.660 7.799 7,520,201 +0.08(+1.05%)
Sep 08, 2004 8.205 8.205 7.523 7.718 26,899,282 -0.74(-8.74%)
Sep 07, 2004 8.460 8.613 8.393 8.457 2,785,883 +0.09(+1.11%)
Sep 03, 2004 8.566 8.566 8.309 8.365 4,270,508 -0.21(-2.46%)
Sep 02, 2004 8.402 8.615 8.390 8.576 3,437,375 +0.19(+2.21%)
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.