Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 46.00 46.00 44.05 44.35 2,804,700 -3.33(-6.98%)
Apr 29, 2004 47.75 48.00 46.75 47.68 1,003,400 -0.11(-0.23%)
Apr 28, 2004 48.68 48.68 47.54 47.79 714,000 -0.96(-1.97%)
Apr 27, 2004 48.30 49.10 48.15 48.75 872,200 +0.45(+0.93%)
Apr 26, 2004 49.20 49.26 48.23 48.30 512,800 -0.90(-1.83%)
Apr 23, 2004 48.99 49.47 48.31 49.20 696,600 -0.04(-0.08%)
Apr 22, 2004 47.69 49.50 47.32 49.24 872,600 +1.55(+3.25%)
Apr 21, 2004 46.70 47.70 46.39 47.69 567,400 +0.99(+2.12%)
Apr 20, 2004 47.75 47.94 46.70 46.70 436,200 -0.85(-1.79%)
Apr 19, 2004 47.75 48.15 47.27 47.55 607,000 -0.42(-0.88%)
Apr 16, 2004 47.40 48.08 46.85 47.97 659,300 +0.42(+0.88%)
Apr 15, 2004 47.68 48.01 47.15 47.55 529,800 -0.09(-0.19%)
Apr 14, 2004 47.20 48.21 47.09 47.64 980,200 +0.44(+0.93%)
Apr 13, 2004 47.91 48.45 46.78 47.20 1,136,200 -0.70(-1.46%)
Apr 12, 2004 47.30 48.28 47.23 47.90 1,026,000 +0.91(+1.94%)
Apr 08, 2004 46.15 47.72 46.05 46.99 1,251,400 +1.09(+2.37%)
Apr 07, 2004 45.85 46.21 45.56 45.90 871,000 -0.11(-0.24%)
Apr 06, 2004 45.15 46.20 44.61 46.01 1,246,800 +0.26(+0.57%)
Apr 05, 2004 45.65 45.82 45.44 45.75 1,449,200 +0.10(+0.22%)
Apr 02, 2004 46.00 46.25 45.46 45.65 1,478,100 +0.21(+0.46%)
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.