Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 70.88 72.08 70.88 71.65 4,401 +0.09(+0.12%)
Oct 28, 2004 70.34 71.56 70.34 71.56 2,347 +1.50(+2.14%)
Oct 27, 2004 70.10 70.34 68.20 70.07 3,961 +0.05(+0.07%)
Oct 26, 2004 69.45 70.02 69.29 70.02 6,602 +1.69(+2.47%)
Oct 25, 2004 67.57 69.45 67.57 68.33 6,162 -1.06(-1.52%)
Oct 22, 2004 67.76 69.41 67.76 69.38 5,575 +0.87(+1.27%)
Oct 21, 2004 69.11 69.11 68.51 68.51 16,872 -0.45(-0.65%)
Oct 20, 2004 68.77 69.00 68.23 68.96 7,189 +0.19(+0.28%)
Oct 19, 2004 67.63 69.30 67.48 68.77 12,617 -0.40(-0.58%)
Oct 18, 2004 69.18 69.18 67.33 69.17 6,308 +1.10(+1.62%)
Oct 15, 2004 68.87 68.91 67.27 68.07 11,884 +0.22(+0.32%)
Oct 14, 2004 68.29 69.30 67.67 67.85 16,285 -0.51(-0.75%)
Oct 13, 2004 69.02 69.38 68.22 68.36 14,525 -0.15(-0.22%)
Oct 12, 2004 68.50 68.84 67.95 68.51 35,946 -0.11(-0.16%)
Oct 11, 2004 67.86 68.63 67.86 68.62 16,872 +0.46(+0.68%)
Oct 08, 2004 68.33 68.33 67.75 68.16 12,617 -0.16(-0.23%)
Oct 07, 2004 68.83 68.86 68.16 68.31 62,796 +0.38(+0.56%)
Oct 06, 2004 68.14 68.48 67.67 67.93 66,757 -0.22(-0.33%)
Oct 05, 2004 66.44 68.58 66.44 68.16 40,494 +0.95(+1.41%)
Oct 04, 2004 66.79 67.35 66.11 67.21 9,096 +0.76(+1.14%)
Oct 01, 2004 65.72 66.71 65.64 66.45 41,815 +0.48(+0.73%)
Sep 30, 2004 65.98 65.98 65.60 65.97 12,324 -0.01(-0.01%)
Sep 29, 2004 65.29 65.98 65.29 65.98 6,455 +0.50(+0.77%)
Sep 28, 2004 65.09 65.85 65.09 65.47 2,934 +0.24(+0.37%)
Sep 27, 2004 65.43 65.55 65.12 65.23 3,668 +0.07(+0.10%)
Sep 24, 2004 65.10 65.44 65.09 65.16 8,949 -0.04(-0.06%)
Sep 23, 2004 65.27 66.00 65.21 65.21 5,281 -0.58(-0.88%)
Sep 22, 2004 65.77 65.79 65.48 65.79 2,787 -0.05(-0.08%)
Sep 21, 2004 65.98 65.98 65.39 65.84 3,961 +0.57(+0.87%)
Sep 20, 2004 65.26 66.00 65.26 65.27 5,428 -0.22(-0.33%)
Sep 17, 2004 65.50 66.11 65.43 65.49 3,814 -0.20(-0.30%)
Sep 16, 2004 65.50 65.93 65.50 65.69 3,227 -0.40(-0.60%)
Sep 15, 2004 65.51 66.10 65.51 66.08 2,054 +0.19(+0.29%)
Sep 14, 2004 66.11 66.11 65.84 65.89 2,640 -0.22(-0.33%)
Sep 13, 2004 66.08 66.11 65.46 66.11 2,200 +0.57(+0.87%)
Sep 10, 2004 66.09 66.09 65.51 65.54 7,347 -0.04(-0.06%)
Sep 09, 2004 65.72 66.08 65.47 65.58 2,200 +0.12(+0.18%)
Sep 08, 2004 65.48 66.78 65.46 65.46 9,561 -0.46(-0.69%)
Sep 07, 2004 65.91 66.01 65.57 65.92 5,281 -0.04(-0.06%)
Sep 03, 2004 64.34 66.05 64.34 65.96 13,791 -0.13(-0.20%)
Sep 02, 2004 65.08 66.09 64.75 66.09 20,687 +1.33(+2.05%)
Sep 01, 2004 64.65 64.82 64.65 64.76 733 +0.01(+0.02%)
Aug 31, 2004 65.42 65.81 63.62 64.75 3,081 +0.00(+0.00%)
Aug 30, 2004 65.12 65.23 64.75 64.75 6,308 -0.20(-0.30%)
Aug 27, 2004 64.93 65.48 64.93 64.95 17,312 -0.76(-1.16%)
Aug 26, 2004 65.49 66.61 65.47 65.71 5,135 -0.40(-0.60%)
Aug 25, 2004 65.89 66.11 65.06 66.11 4,841 +0.13(+0.20%)
Aug 24, 2004 65.94 66.11 65.73 65.98 3,521 +0.05(+0.07%)
Aug 23, 2004 66.73 67.00 65.83 65.93 28,262 -0.85(-1.27%)
Aug 20, 2004 66.20 66.79 66.00 66.77 5,547 +0.82(+1.25%)
Aug 19, 2004 66.38 66.38 65.17 65.95 1,760 -0.34(-0.51%)
Aug 18, 2004 64.99 66.30 64.99 66.29 11,444 +0.18(+0.27%)
Aug 17, 2004 66.28 66.28 65.95 66.11 5,575 +0.46(+0.71%)
Aug 16, 2004 65.24 66.08 65.24 65.65 3,227 -0.18(-0.27%)
Aug 13, 2004 65.74 66.11 65.12 65.83 31,544 +0.43(+0.66%)
Aug 12, 2004 65.26 65.46 64.24 65.40 24,355 +0.55(+0.85%)
Aug 11, 2004 64.92 65.74 63.80 64.84 36,093 +0.33(+0.52%)
Aug 10, 2004 62.06 64.94 62.06 64.51 17,899 +2.37(+3.82%)
Aug 09, 2004 61.00 63.49 61.00 62.14 10,123 -0.62(-0.99%)
Aug 06, 2004 60.83 62.76 60.83 62.76 30,371 +1.30(+2.12%)
Aug 05, 2004 61.34 61.72 61.01 61.46 25,529 +0.22(+0.36%)
Aug 04, 2004 61.56 61.72 61.23 61.24 7,922 -0.24(-0.39%)
Aug 03, 2004 63.42 63.42 61.35 61.48 57,954 -0.59(-0.94%)
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.