Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.666 9.690 9.577 9.633 12,097,714 -0.04(-0.42%)
May 27, 2004 9.756 9.784 9.608 9.674 19,344,500 -0.01(-0.12%)
May 26, 2004 9.625 9.707 9.572 9.685 13,477,546 +0.06(+0.63%)
May 25, 2004 9.556 9.635 9.517 9.625 11,726,890 +0.07(+0.72%)
May 24, 2004 9.567 9.603 9.512 9.556 11,194,308 +0.05(+0.48%)
May 21, 2004 9.535 9.592 9.453 9.510 14,757,576 +0.01(+0.09%)
May 20, 2004 9.453 9.525 9.440 9.502 13,571,549 +0.05(+0.52%)
May 19, 2004 9.495 9.633 9.435 9.453 24,501,244 -0.02(-0.26%)
May 18, 2004 9.354 9.482 9.335 9.477 19,299,942 +0.15(+1.65%)
May 17, 2004 9.225 9.377 9.217 9.323 15,602,688 -0.01(-0.14%)
May 14, 2004 9.191 9.381 9.191 9.336 22,884,878 +0.15(+1.59%)
May 13, 2004 9.117 9.254 9.110 9.191 18,267,738 +0.03(+0.36%)
May 12, 2004 9.019 9.189 8.943 9.158 16,767,350 +0.13(+1.45%)
May 11, 2004 8.976 9.043 8.945 9.027 13,853,558 +0.05(+0.57%)
May 10, 2004 8.969 9.027 8.899 8.976 17,895,082 -0.05(-0.54%)
May 07, 2004 9.174 9.182 8.961 9.025 19,050,894 -0.17(-1.89%)
May 06, 2004 9.218 9.263 9.168 9.199 10,698,044 -0.08(-0.83%)
May 05, 2004 9.272 9.318 9.225 9.276 14,897,054 -0.07(-0.75%)
May 04, 2004 9.300 9.418 9.266 9.346 19,107,662 +0.01(+0.14%)
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.