Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.981 4.142 3.978 4.133 3,356,070 +0.15(+3.69%)
Sep 29, 2004 3.953 4.000 3.949 3.986 2,048,837 +0.04(+1.09%)
Sep 28, 2004 3.961 3.973 3.888 3.943 3,353,452 -0.02(-0.46%)
Sep 27, 2004 4.089 4.089 3.955 3.961 2,508,149 -0.13(-3.24%)
Sep 24, 2004 4.082 4.112 4.081 4.094 1,198,821 +0.01(+0.28%)
Sep 23, 2004 4.139 4.139 4.081 4.082 2,077,642 -0.06(-1.52%)
Sep 22, 2004 4.170 4.170 4.119 4.145 1,735,122 -0.03(-0.71%)
Sep 21, 2004 4.134 4.190 4.126 4.175 1,175,253 +0.05(+1.25%)
Sep 20, 2004 4.106 4.143 4.082 4.123 1,404,647 -0.01(-0.16%)
Sep 17, 2004 4.098 4.186 4.093 4.130 1,427,691 +0.04(+0.98%)
Sep 16, 2004 4.089 4.094 4.054 4.090 1,685,367 +0.01(+0.26%)
Sep 15, 2004 4.172 4.172 4.038 4.079 4,697,346 -0.10(-2.38%)
Sep 14, 2004 4.224 4.226 4.150 4.179 1,793,256 -0.05(-1.08%)
Sep 13, 2004 4.247 4.305 4.208 4.224 2,043,076 +0.00(+0.02%)
Sep 10, 2004 4.263 4.263 4.154 4.224 2,448,968 -0.06(-1.34%)
Sep 09, 2004 4.306 4.320 4.227 4.281 1,720,981 -0.03(-0.73%)
Sep 08, 2004 4.364 4.364 4.298 4.312 1,508,346 -0.05(-1.07%)
Sep 07, 2004 4.289 4.371 4.289 4.359 1,393,125 +0.08(+1.97%)
Sep 03, 2004 4.313 4.315 4.247 4.275 1,394,696 -0.04(-0.86%)
Sep 02, 2004 4.239 4.318 4.221 4.312 3,055,972 +0.03(+0.78%)
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.