Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 16.84 16.96 16.71 16.72 5,179,011 -0.05(-0.30%)
Dec 30, 2004 16.73 16.88 16.66 16.78 3,932,221 +0.04(+0.25%)
Dec 29, 2004 16.52 16.73 16.50 16.73 3,575,758 +0.20(+1.21%)
Dec 28, 2004 16.37 16.58 16.25 16.53 5,740,825 +0.21(+1.28%)
Dec 27, 2004 16.38 16.51 16.33 16.33 4,911,842 +0.02(+0.12%)
Dec 23, 2004 16.31 16.44 16.24 16.31 4,671,674 -0.02(-0.10%)
Dec 22, 2004 16.24 16.54 16.12 16.32 7,195,808 +0.15(+0.94%)
Dec 21, 2004 15.98 16.24 15.96 16.17 4,363,529 +0.18(+1.11%)
Dec 20, 2004 16.04 16.16 15.85 15.99 6,490,936 +0.08(+0.48%)
Dec 17, 2004 16.13 16.27 15.90 15.92 11,382,409 -0.41(-2.50%)
Dec 16, 2004 16.57 16.59 16.33 16.33 9,103,891 -0.24(-1.46%)
Dec 15, 2004 16.40 16.80 16.27 16.57 19,990,332 +0.79(+5.03%)
Dec 14, 2004 15.85 15.87 15.71 15.77 10,175,410 -0.01(-0.09%)
Dec 13, 2004 16.16 16.19 15.77 15.79 9,449,221 -0.21(-1.28%)
Dec 10, 2004 16.25 16.41 15.92 15.99 7,922,708 -0.31(-1.90%)
Dec 09, 2004 16.07 16.33 15.97 16.30 7,375,579 +0.23(+1.42%)
Dec 08, 2004 15.68 16.11 15.68 16.07 7,863,258 +0.35(+2.26%)
Dec 07, 2004 15.87 15.90 15.62 15.72 8,377,228 -0.15(-0.96%)
Dec 06, 2004 15.86 16.05 15.79 15.87 8,482,153 -0.13(-0.79%)
Dec 03, 2004 16.04 16.11 15.87 16.00 7,647,959 -0.11(-0.70%)
Dec 02, 2004 15.76 16.26 15.48 16.11 14,649,313 +0.08(+0.51%)
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.