Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 46.00 46.50 45.45 45.80 5,323,600 -0.40(-0.87%)
May 27, 2004 45.00 46.62 44.91 46.20 6,691,500 +1.44(+3.22%)
May 26, 2004 44.35 44.98 44.13 44.76 3,432,900 +0.06(+0.13%)
May 25, 2004 44.55 44.92 44.25 44.70 3,989,900 +0.14(+0.31%)
May 24, 2004 44.22 44.60 44.02 44.56 3,803,600 +1.16(+2.67%)
May 21, 2004 43.15 43.46 43.00 43.40 2,493,000 +0.48(+1.12%)
May 20, 2004 43.14 43.22 42.75 42.92 2,281,200 -0.46(-1.06%)
May 19, 2004 43.10 44.11 43.04 43.38 3,016,800 +0.36(+0.84%)
May 18, 2004 42.84 43.20 42.70 43.02 1,477,200 +0.29(+0.68%)
May 17, 2004 42.70 43.61 42.49 42.73 2,454,500 -0.71(-1.63%)
May 14, 2004 43.10 43.59 42.95 43.44 2,710,000 -0.18(-0.41%)
May 13, 2004 43.63 43.84 43.18 43.62 2,008,300 +0.04(+0.09%)
May 12, 2004 43.20 43.58 42.70 43.58 2,763,300 +0.40(+0.93%)
May 11, 2004 42.50 43.36 42.41 43.18 3,322,000 +0.59(+1.39%)
May 10, 2004 43.00 43.28 42.29 42.59 3,666,900 -0.81(-1.87%)
May 07, 2004 43.60 44.05 43.31 43.40 2,263,900 -0.53(-1.21%)
May 06, 2004 43.68 44.30 43.50 43.93 3,401,400 +0.17(+0.39%)
May 05, 2004 43.13 44.09 43.00 43.76 2,519,100 +0.48(+1.11%)
May 04, 2004 43.58 43.66 43.01 43.28 3,223,200 -0.30(-0.69%)
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.