Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 1.428 1.476 1.411 1.476 11,176 +0.05(+3.24%)
Dec 30, 2004 1.411 1.449 1.363 1.430 40,643 +0.06(+4.00%)
Dec 29, 2004 1.383 1.412 1.374 1.375 28,450 -0.00(-0.21%)
Dec 28, 2004 1.340 1.378 1.340 1.378 13,209 +0.04(+2.64%)
Dec 27, 2004 1.340 1.382 1.340 1.342 6,096 +0.00(+0.15%)
Dec 23, 2004 1.341 1.341 1.340 1.340 5,080 -0.04(-2.71%)
Dec 22, 2004 1.378 1.378 1.337 1.378 17,273 +0.00(+0.00%)
Dec 21, 2004 1.317 1.378 1.288 1.378 34,546 +0.00(+0.00%)
Dec 20, 2004 1.329 1.378 1.329 1.378 11,176 +0.00(+0.00%)
Dec 17, 2004 1.378 1.378 1.378 1.378 7,112 +0.05(+3.70%)
Dec 16, 2004 1.329 1.329 1.329 1.329 3,048 +0.00(+0.00%)
Dec 15, 2004 1.187 1.366 1.187 1.329 78,238 +0.01(+0.52%)
Dec 14, 2004 1.323 1.358 1.316 1.322 24,385 -0.01(-0.52%)
Dec 13, 2004 1.330 1.357 1.278 1.329 146,315 -0.02(-1.82%)
Dec 10, 2004 1.398 1.448 1.304 1.353 139,202 -0.07(-5.17%)
Dec 09, 2004 1.397 1.427 1.377 1.427 40,643 -0.03(-2.03%)
Dec 08, 2004 1.378 1.457 1.377 1.457 74,173 +0.08(+5.56%)
Dec 07, 2004 1.369 1.381 1.325 1.380 40,643 +0.01(+0.72%)
Dec 06, 2004 1.350 1.370 1.350 1.370 7,112 -0.04(-2.66%)
Dec 03, 2004 1.426 1.426 1.407 1.407 11,176 -0.02(-1.38%)
Dec 02, 2004 1.455 1.455 1.427 1.427 3,048 -0.07(-4.92%)
Dec 01, 2004 1.432 1.521 1.432 1.501 32,514 +0.08(+5.54%)
Nov 30, 2004 1.384 1.422 1.378 1.422 18,289 +0.00(+0.14%)
Nov 29, 2004 1.379 1.420 1.379 1.420 16,257 +0.04(+3.00%)
Nov 26, 2004 1.353 1.379 1.304 1.379 45,723 +0.03(+1.89%)
Nov 24, 2004 1.352 1.353 1.352 1.353 11,176 -0.00(-0.22%)
Nov 23, 2004 1.356 1.356 1.356 1.356 1,016 +0.00(+0.00%)
Nov 22, 2004 1.348 1.358 1.304 1.356 32,514 +0.05(+3.69%)
Nov 19, 2004 1.328 1.332 1.305 1.308 68,077 -0.00(-0.30%)
Nov 18, 2004 1.422 1.422 1.304 1.312 58,932 -0.11(-7.43%)
Nov 17, 2004 1.665 1.665 1.386 1.417 158,508 -0.07(-4.89%)
Nov 16, 2004 1.422 1.672 1.422 1.490 552,747 +0.09(+6.62%)
Nov 15, 2004 1.398 1.398 1.398 1.398 9,144 +0.00(+0.00%)
Nov 12, 2004 1.341 1.398 1.341 1.398 7,112 -0.00(-0.21%)
Nov 11, 2004 1.375 1.401 1.346 1.400 19,305 -0.01(-0.49%)
Nov 10, 2004 1.388 1.407 1.353 1.407 12,192 -0.04(-2.72%)
Nov 09, 2004 1.447 1.447 1.447 1.447 1,016 +0.00(+0.00%)
Nov 08, 2004 1.413 1.447 1.413 1.447 9,144 -0.01(-0.68%)
Nov 05, 2004 1.287 1.457 1.252 1.457 65,029 +0.01(+0.54%)
Nov 04, 2004 1.390 1.449 1.383 1.449 9,144 -0.01(-0.54%)
Nov 03, 2004 1.457 1.457 1.457 1.457 0 +0.00(+0.00%)
Nov 02, 2004 1.355 1.457 1.355 1.457 6,096 -0.01(-0.60%)
Nov 01, 2004 1.339 1.465 1.337 1.465 11,176 +0.06(+4.27%)
Oct 29, 2004 1.398 1.405 1.383 1.405 15,241 +0.01(+0.56%)
Oct 28, 2004 1.314 1.398 1.314 1.398 24,385 +0.00(+0.00%)
Oct 27, 2004 1.378 1.398 1.378 1.398 9,144 +0.02(+1.43%)
Oct 26, 2004 1.345 1.379 1.345 1.378 46,739 +0.05(+3.70%)
Oct 25, 2004 1.329 1.329 1.329 1.329 2,032 +0.00(+0.00%)
Oct 22, 2004 1.328 1.329 1.327 1.329 11,176 +0.00(+0.07%)
Oct 21, 2004 1.328 1.328 1.328 1.328 1,016 +0.01(+0.52%)
Oct 20, 2004 1.281 1.321 1.281 1.321 2,032 -0.01(-0.59%)
Oct 19, 2004 1.239 1.329 1.239 1.329 10,160 +0.05(+3.85%)
Oct 18, 2004 1.304 1.304 1.279 1.279 8,128 +0.00(+0.00%)
Oct 15, 2004 1.279 1.279 1.279 1.279 3,048 +0.00(+0.00%)
Oct 14, 2004 1.245 1.279 1.230 1.279 18,289 +0.01(+0.54%)
Oct 13, 2004 1.273 1.273 1.273 1.273 2,032 +0.04(+3.11%)
Oct 12, 2004 1.236 1.236 1.233 1.234 5,080 -0.03(-2.41%)
Oct 11, 2004 1.337 1.337 1.245 1.265 23,369 +0.01(+0.94%)
Oct 08, 2004 1.329 1.329 1.252 1.253 73,157 -0.08(-5.70%)
Oct 07, 2004 1.335 1.356 1.329 1.329 75,189 -0.03(-2.17%)
Oct 06, 2004 1.257 1.358 1.257 1.358 30,482 +0.10(+8.32%)
Oct 05, 2004 1.244 1.254 1.244 1.254 7,112 +0.00(+0.32%)
Oct 04, 2004 1.362 1.362 1.191 1.250 17,273 +0.01(+1.03%)
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.