Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.760 3.781 3.737 3.755 1,763,775 -0.02(-0.47%)
Jul 29, 2004 3.608 3.776 3.608 3.773 3,898,959 +0.15(+4.05%)
Jul 28, 2004 3.576 3.628 3.556 3.626 962,871 +0.05(+1.35%)
Jul 27, 2004 3.520 3.586 3.499 3.577 1,500,158 +0.06(+1.63%)
Jul 26, 2004 3.602 3.624 3.511 3.520 1,764,333 -0.10(-2.82%)
Jul 23, 2004 3.608 3.635 3.608 3.622 895,850 -0.01(-0.30%)
Jul 22, 2004 3.588 3.640 3.588 3.633 2,093,296 +0.05(+1.45%)
Jul 21, 2004 3.551 3.601 3.545 3.581 1,731,381 +0.02(+0.65%)
Jul 20, 2004 3.563 3.579 3.529 3.558 741,143 -0.02(-0.50%)
Jul 19, 2004 3.568 3.606 3.558 3.576 982,977 +0.03(+0.86%)
Jul 16, 2004 3.581 3.597 3.517 3.545 1,056,142 +0.00(+0.00%)
Jul 15, 2004 3.608 3.617 3.527 3.545 3,000,875 -0.07(-1.98%)
Jul 14, 2004 3.608 3.633 3.595 3.617 3,965,980 +0.00(+0.05%)
Jul 13, 2004 3.585 3.619 3.559 3.615 1,697,871 +0.02(+0.60%)
Jul 12, 2004 3.608 3.610 3.590 3.593 1,225,371 +0.01(+0.35%)
Jul 09, 2004 3.536 3.592 3.536 3.581 1,395,158 +0.04(+1.27%)
Jul 08, 2004 3.549 3.567 3.534 3.536 1,682,791 -0.01(-0.40%)
Jul 07, 2004 3.572 3.579 3.543 3.551 499,866 -0.01(-0.30%)
Jul 06, 2004 3.592 3.597 3.554 3.561 2,020,131 -0.00(-0.05%)
Jul 02, 2004 3.552 3.597 3.524 3.563 1,245,477 +0.05(+1.32%)
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.