Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.372 8.394 8.040 8.136 14,355,611 -0.13(-1.61%)
Apr 29, 2004 8.527 8.623 8.151 8.269 16,090,752 -0.31(-3.61%)
Apr 28, 2004 8.815 8.852 8.557 8.579 12,632,130 -0.32(-3.57%)
Apr 27, 2004 8.859 8.925 8.778 8.896 14,924,728 +0.01(+0.08%)
Apr 26, 2004 9.029 9.058 8.837 8.889 18,047,546 -0.06(-0.66%)
Apr 23, 2004 8.557 9.036 8.527 8.948 50,283,820 +1.39(+18.34%)
Apr 22, 2004 7.516 7.708 7.435 7.561 21,585,068 +0.04(+0.49%)
Apr 21, 2004 7.694 7.804 7.435 7.524 16,417,472 -0.08(-1.07%)
Apr 20, 2004 7.856 7.996 7.583 7.605 9,597,702 -0.15(-2.00%)
Apr 19, 2004 7.730 7.850 7.642 7.760 10,273,511 +0.03(+0.38%)
Apr 16, 2004 8.003 8.007 7.730 7.730 13,202,738 -0.24(-2.96%)
Apr 15, 2004 8.114 8.239 7.900 7.966 7,546,552 -0.08(-1.01%)
Apr 14, 2004 8.062 8.188 7.893 8.048 6,836,715 -0.10(-1.18%)
Apr 13, 2004 8.431 8.468 8.107 8.143 11,259,364 -0.28(-3.33%)
Apr 12, 2004 8.416 8.475 8.350 8.424 4,883,310 +0.03(+0.35%)
Apr 08, 2004 8.483 8.520 8.284 8.394 8,789,308 +0.10(+1.25%)
Apr 07, 2004 8.306 9.051 8.151 8.291 11,332,978 -0.16(-1.92%)
Apr 06, 2004 8.593 8.630 8.365 8.453 9,294,842 -0.26(-2.96%)
Apr 05, 2004 8.756 8.874 8.593 8.711 7,848,869 -0.04(-0.51%)
Apr 02, 2004 8.770 8.807 8.608 8.756 7,853,072 +0.25(+2.95%)
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.