Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 3.593 3.605 3.559 3.566 31,734,626 -0.03(-0.76%)
Dec 30, 2004 3.594 3.608 3.588 3.593 24,104,154 -0.01(-0.33%)
Dec 29, 2004 3.586 3.615 3.577 3.605 32,592,128 -0.01(-0.14%)
Dec 28, 2004 3.577 3.613 3.559 3.610 32,485,086 +0.02(+0.66%)
Dec 27, 2004 3.555 3.606 3.538 3.586 36,729,072 +0.01(+0.14%)
Dec 23, 2004 3.591 3.608 3.571 3.581 25,193,380 -0.03(-0.71%)
Dec 22, 2004 3.600 3.611 3.571 3.606 39,799,732 +0.00(+0.00%)
Dec 21, 2004 3.567 3.611 3.566 3.606 51,665,368 +0.04(+1.10%)
Dec 20, 2004 3.564 3.600 3.555 3.567 43,349,716 +0.00(+0.10%)
Dec 17, 2004 3.579 3.586 3.533 3.564 92,221,440 -0.02(-0.43%)
Dec 16, 2004 3.496 3.581 3.491 3.579 74,484,448 +0.06(+1.64%)
Dec 15, 2004 3.491 3.525 3.486 3.521 64,963,116 +0.02(+0.53%)
Dec 14, 2004 3.528 3.537 3.494 3.503 45,340,556 -0.02(-0.48%)
Dec 13, 2004 3.550 3.559 3.458 3.520 43,254,440 -0.02(-0.53%)
Dec 10, 2004 3.557 3.576 3.486 3.538 46,356,268 -0.01(-0.29%)
Dec 09, 2004 3.605 3.605 3.472 3.549 68,156,696 -0.03(-0.71%)
Dec 08, 2004 3.598 3.605 3.560 3.574 62,724,672 -0.01(-0.28%)
Dec 07, 2004 3.605 3.669 3.576 3.584 74,588,544 -0.04(-1.17%)
Dec 06, 2004 3.543 3.649 3.530 3.627 73,449,912 +0.06(+1.62%)
Dec 03, 2004 3.530 3.572 3.523 3.569 81,186,840 +0.07(+2.04%)
Dec 02, 2004 3.469 3.520 3.465 3.497 45,921,048 +0.01(+0.24%)
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.