Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.59 13.66 13.46 13.57 1,388,312 +0.01(+0.06%)
May 27, 2004 13.49 13.75 13.44 13.56 2,386,518 +0.09(+0.67%)
May 26, 2004 13.78 13.94 13.44 13.47 4,095,266 -0.32(-2.29%)
May 25, 2004 13.12 13.79 13.06 13.79 4,095,752 +0.58(+4.40%)
May 24, 2004 13.12 13.22 12.92 13.20 2,763,030 +0.37(+2.91%)
May 21, 2004 12.72 12.88 12.58 12.83 3,064,288 +0.25(+1.96%)
May 20, 2004 12.66 12.70 12.42 12.58 3,618,254 +0.01(+0.07%)
May 19, 2004 12.98 13.03 12.58 12.58 2,826,875 -0.38(-2.94%)
May 18, 2004 12.98 13.07 12.79 12.96 1,475,218 +0.01(+0.05%)
May 17, 2004 13.10 13.29 12.94 12.95 2,865,230 -0.26(-1.98%)
May 14, 2004 13.06 13.33 13.04 13.21 3,278,883 +0.24(+1.82%)
May 13, 2004 12.82 13.10 12.64 12.98 3,515,083 +0.12(+0.93%)
May 12, 2004 12.82 12.92 12.41 12.86 4,156,926 +0.04(+0.29%)
May 11, 2004 12.79 12.96 12.70 12.82 3,701,276 +0.03(+0.24%)
May 10, 2004 13.19 13.19 12.64 12.79 3,998,407 -0.42(-3.15%)
May 07, 2004 13.80 13.80 13.17 13.20 4,903,881 -0.71(-5.11%)
May 06, 2004 14.11 14.25 13.86 13.92 2,293,058 -0.38(-2.65%)
May 05, 2004 14.29 14.38 14.17 14.29 1,406,519 +0.01(+0.07%)
May 04, 2004 14.34 14.47 14.13 14.28 2,426,330 -0.01(-0.07%)
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.