Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.2117 0.2132 0.2096 0.2116 172,549,888 -0.00(-0.39%)
May 27, 2004 0.2147 0.2156 0.2098 0.2124 279,441,952 -0.00(-1.19%)
May 26, 2004 0.2135 0.2170 0.2111 0.2150 381,506,336 +0.00(+0.35%)
May 25, 2004 0.2073 0.2150 0.2058 0.2142 378,906,816 +0.01(+3.91%)
May 24, 2004 0.2055 0.2104 0.2044 0.2061 279,090,496 +0.00(+0.85%)
May 21, 2004 0.2028 0.2051 0.2015 0.2044 213,041,424 +0.00(+1.50%)
May 20, 2004 0.2008 0.2036 0.1996 0.2014 232,444,992 +0.00(+0.91%)
May 19, 2004 0.2066 0.2073 0.1992 0.1996 444,902,848 -0.00(-2.18%)
May 18, 2004 0.2034 0.2058 0.2021 0.2040 244,467,776 +0.00(+1.58%)
May 17, 2004 0.2013 0.2040 0.1988 0.2009 355,776,384 -0.00(-1.55%)
May 14, 2004 0.2044 0.2060 0.1994 0.2040 305,278,016 -0.00(-0.48%)
May 13, 2004 0.2045 0.2090 0.2028 0.2050 272,180,544 -0.00(-0.40%)
May 12, 2004 0.2020 0.2061 0.1978 0.2058 290,814,880 +0.00(+0.59%)
May 11, 2004 0.1991 0.2050 0.1991 0.2046 361,373,312 +0.01(+3.27%)
May 10, 2004 0.1981 0.2006 0.1956 0.1981 296,013,920 -0.00(-1.46%)
May 07, 2004 0.2003 0.2079 0.2002 0.2011 496,210,240 +0.00(+0.34%)
May 06, 2004 0.1991 0.2017 0.1953 0.2004 321,564,832 -0.00(-0.26%)
May 05, 2004 0.1975 0.2017 0.1957 0.2009 281,955,264 +0.00(+1.95%)
May 04, 2004 0.1965 0.2002 0.1923 0.1971 331,545,120 +0.00(+0.27%)
May 03, 2004 0.1960 0.1985 0.1941 0.1966 352,447,392 +0.00(+1.13%)
Apr 30, 2004 0.2027 0.2033 0.1922 0.1944 552,418,304 -0.01(-3.70%)
Apr 29, 2004 0.1994 0.2036 0.1959 0.2018 545,680,768 +0.00(+1.21%)
Apr 28, 2004 0.2022 0.2037 0.1986 0.1994 273,738,944 -0.00(-1.82%)
Apr 27, 2004 0.2054 0.2069 0.2012 0.2031 336,140,704 -0.00(-0.70%)
Apr 26, 2004 0.2079 0.2084 0.2036 0.2046 273,699,136 -0.00(-2.06%)
Apr 23, 2004 0.2089 0.2111 0.2040 0.2089 374,284,704 -0.00(-0.29%)
Apr 22, 2004 0.2078 0.2125 0.2044 0.2095 408,085,120 +0.00(+0.18%)
Apr 21, 2004 0.2081 0.2120 0.2064 0.2091 385,942,784 +0.00(+0.00%)
Apr 20, 2004 0.2127 0.2142 0.2078 0.2091 419,869,184 -0.00(-2.19%)
Apr 19, 2004 0.2120 0.2168 0.2098 0.2138 843,551,424 -0.01(-2.84%)
Apr 16, 2004 0.2192 0.2210 0.2149 0.2200 477,151,520 -0.00(-0.41%)
Apr 15, 2004 0.2187 0.2230 0.2123 0.2209 2,086,434,560 +0.02(+9.98%)
Apr 14, 2004 0.2016 0.2041 0.1984 0.2009 771,076,544 -0.00(-1.08%)
Apr 13, 2004 0.2111 0.2113 0.2024 0.2030 517,032,960 -0.01(-3.96%)
Apr 12, 2004 0.2073 0.2119 0.2073 0.2114 272,996,192 +0.00(+1.85%)
Apr 08, 2004 0.2104 0.2111 0.2051 0.2076 285,284,256 +0.00(+0.81%)
Apr 07, 2004 0.2083 0.2089 0.2030 0.2059 302,313,760 -0.00(-1.87%)
Apr 06, 2004 0.2092 0.2122 0.2068 0.2098 305,675,904 -0.00(-1.73%)
Apr 05, 2004 0.2072 0.2139 0.2069 0.2135 456,759,840 +0.01(+2.98%)
Apr 02, 2004 0.2092 0.2106 0.2053 0.2073 325,033,056 +0.00(+1.44%)
Apr 01, 2004 0.2028 0.2056 0.2007 0.2044 376,957,184 +0.00(+0.26%)
Mar 31, 2004 0.2101 0.2110 0.2032 0.2039 462,721,504 -0.01(-3.15%)
Mar 30, 2004 0.2101 0.2107 0.2061 0.2105 425,950,208 +0.00(+0.04%)
Mar 29, 2004 0.2066 0.2110 0.2051 0.2104 415,320,032 +0.01(+3.22%)
Mar 26, 2004 0.2029 0.2063 0.2029 0.2039 497,224,864 +0.00(+0.63%)
Mar 25, 2004 0.1968 0.2029 0.1952 0.2026 671,372,928 +0.01(+5.37%)
Mar 24, 2004 0.1908 0.1942 0.1905 0.1923 507,079,168 +0.00(+0.83%)
Mar 23, 2004 0.1954 0.1960 0.1902 0.1907 456,693,536 -0.00(-2.20%)
Mar 22, 2004 0.1913 0.1973 0.1904 0.1950 498,133,376 +0.00(+0.00%)
Mar 19, 2004 0.1938 0.2031 0.1926 0.1950 487,503,168 +0.00(+0.74%)
Mar 18, 2004 0.1956 0.1965 0.1929 0.1935 380,491,744 -0.00(-1.99%)
Mar 17, 2004 0.1957 0.1989 0.1944 0.1975 487,456,768 +0.00(+1.43%)
Mar 16, 2004 0.2002 0.2006 0.1914 0.1947 717,003,840 -0.00(-2.38%)
Mar 15, 2004 0.2038 0.2062 0.1980 0.1994 571,377,536 -0.01(-4.03%)
Mar 12, 2004 0.2060 0.2095 0.2049 0.2078 389,888,480 +0.00(+1.51%)
Mar 11, 2004 0.2055 0.2114 0.2043 0.2047 710,836,608 -0.00(-1.91%)
Mar 10, 2004 0.2035 0.2122 0.2031 0.2087 1,192,504,064 +0.00(+2.14%)
Mar 09, 2004 0.1953 0.2053 0.1942 0.2043 732,295,872 +0.01(+4.23%)
Mar 08, 2004 0.2020 0.2020 0.1945 0.1960 619,170,304 -0.01(-2.77%)
Mar 05, 2004 0.1881 0.2073 0.1877 0.2016 1,824,446,464 +0.01(+6.28%)
Mar 04, 2004 0.1807 0.1902 0.1803 0.1897 781,832,704 +0.01(+5.18%)
Mar 03, 2004 0.1779 0.1824 0.1779 0.1804 266,590,240 +0.00(+0.46%)
Mar 02, 2004 0.1810 0.1817 0.1792 0.1795 303,978,272 -0.00(-0.87%)
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.