Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.057 7.090 7.051 7.079 1,738,328 +0.02(+0.25%)
May 27, 2004 7.098 7.118 7.032 7.061 2,373,553 +0.01(+0.16%)
May 26, 2004 6.938 7.074 6.919 7.050 3,291,023 +0.08(+1.21%)
May 25, 2004 6.837 6.986 6.796 6.966 2,975,999 +0.12(+1.80%)
May 24, 2004 6.827 6.861 6.777 6.843 2,644,757 +0.03(+0.47%)
May 21, 2004 6.782 6.847 6.780 6.811 3,067,090 +0.04(+0.62%)
May 20, 2004 6.773 6.792 6.730 6.769 3,565,333 -0.01(-0.09%)
May 19, 2004 6.738 6.840 6.738 6.775 5,515,518 +0.10(+1.45%)
May 18, 2004 6.567 6.701 6.564 6.677 3,009,813 +0.12(+1.83%)
May 17, 2004 6.579 6.599 6.535 6.557 2,957,021 -0.05(-0.70%)
May 14, 2004 6.535 6.635 6.535 6.604 2,582,304 +0.05(+0.82%)
May 13, 2004 6.608 6.618 6.540 6.550 5,214,640 -0.13(-1.95%)
May 12, 2004 6.550 6.680 6.460 6.680 7,835,589 +0.10(+1.59%)
May 11, 2004 6.492 6.630 6.490 6.576 4,306,486 +0.08(+1.29%)
May 10, 2004 6.459 6.530 6.399 6.492 5,102,846 +0.00(+0.07%)
May 07, 2004 6.608 6.651 6.486 6.488 4,464,516 -0.18(-2.63%)
May 06, 2004 6.643 6.715 6.631 6.663 2,910,785 +0.02(+0.33%)
May 05, 2004 6.695 6.709 6.604 6.641 3,879,322 -0.06(-0.91%)
May 04, 2004 6.619 6.759 6.595 6.702 4,732,960 +0.06(+0.92%)
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.