Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.521 8.705 8.457 8.668 3,679,743 +0.19(+2.19%)
Sep 29, 2004 8.411 8.668 8.394 8.482 2,589,297 +0.05(+0.64%)
Sep 28, 2004 8.286 8.509 8.264 8.428 2,297,286 +0.14(+1.74%)
Sep 27, 2004 8.398 8.398 8.173 8.283 3,743,862 -0.09(-1.11%)
Sep 24, 2004 8.516 8.516 8.347 8.376 5,196,973 -0.19(-2.20%)
Sep 23, 2004 8.712 8.714 8.536 8.565 3,544,560 -0.18(-2.10%)
Sep 22, 2004 8.736 8.834 8.702 8.749 4,351,980 +0.02(+0.22%)
Sep 21, 2004 8.864 8.883 8.678 8.729 3,880,679 -0.11(-1.25%)
Sep 20, 2004 8.976 8.976 8.780 8.839 3,202,724 -0.14(-1.58%)
Sep 17, 2004 8.874 8.998 8.854 8.981 3,733,652 +0.11(+1.24%)
Sep 16, 2004 8.572 8.876 8.572 8.871 5,461,620 +0.30(+3.48%)
Sep 15, 2004 8.656 8.656 8.555 8.572 4,055,885 -0.08(-0.96%)
Sep 14, 2004 8.680 8.680 8.521 8.656 5,352,984 -0.05(-0.56%)
Sep 13, 2004 8.141 8.783 8.068 8.705 9,768,676 +0.41(+4.93%)
Sep 10, 2004 8.242 8.323 8.176 8.296 3,495,551 +0.06(+0.68%)
Sep 09, 2004 8.117 8.276 8.092 8.239 7,118,526 +0.09(+1.05%)
Sep 08, 2004 8.668 8.668 7.948 8.154 25,462,514 -0.78(-8.74%)
Sep 07, 2004 8.937 9.099 8.866 8.935 2,637,081 +0.10(+1.11%)
Sep 03, 2004 9.050 9.050 8.778 8.837 4,042,408 -0.22(-2.46%)
Sep 02, 2004 8.876 9.101 8.864 9.060 3,253,775 +0.20(+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.