Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 4.407 4.438 4.399 4.408 988,528 +0.01(+0.12%)
Dec 30, 2004 4.343 4.410 4.343 4.403 848,404 +0.04(+0.84%)
Dec 29, 2004 4.315 4.370 4.315 4.366 1,147,809 +0.08(+1.79%)
Dec 28, 2004 4.292 4.310 4.260 4.290 1,011,517 -0.03(-0.68%)
Dec 27, 2004 4.293 4.334 4.288 4.319 508,495 +0.03(+0.72%)
Dec 23, 2004 4.299 4.328 4.279 4.288 805,710 +0.00(+0.04%)
Dec 22, 2004 4.299 4.299 4.257 4.286 1,712,682 -0.03(-0.64%)
Dec 21, 2004 4.308 4.328 4.297 4.313 861,541 +0.00(+0.04%)
Dec 20, 2004 4.334 4.337 4.301 4.312 922,845 -0.02(-0.51%)
Dec 17, 2004 4.301 4.346 4.295 4.334 1,898,237 +0.04(+0.85%)
Dec 16, 2004 4.337 4.337 4.273 4.297 2,706,137 -0.08(-1.88%)
Dec 15, 2004 4.288 4.381 4.260 4.379 3,186,717 +0.12(+2.83%)
Dec 14, 2004 4.191 4.264 4.187 4.259 1,211,303 +0.03(+0.78%)
Dec 13, 2004 4.220 4.229 4.186 4.226 1,826,533 -0.04(-0.98%)
Dec 10, 2004 4.385 4.385 4.242 4.268 2,320,797 +0.01(+0.13%)
Dec 09, 2004 4.228 4.264 4.215 4.262 1,413,825 +0.01(+0.13%)
Dec 08, 2004 4.200 4.262 4.184 4.257 1,334,458 +0.01(+0.17%)
Dec 07, 2004 4.297 4.299 4.239 4.250 1,981,983 -0.06(-1.36%)
Dec 06, 2004 4.348 4.348 4.297 4.308 2,015,919 -0.07(-1.54%)
Dec 03, 2004 4.330 4.376 4.312 4.376 2,961,206 +0.07(+1.66%)
Dec 02, 2004 4.419 4.421 4.286 4.304 2,537,003 -0.10(-2.16%)
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.