Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.300 4.330 4.270 4.329 13,696,216 +0.05(+1.12%)
Aug 30, 2004 4.272 4.345 4.257 4.281 15,395,819 +0.02(+0.45%)
Aug 27, 2004 4.315 4.354 4.257 4.262 23,217,090 -0.05(-1.16%)
Aug 26, 2004 4.358 4.385 4.210 4.312 70,243,112 -0.30(-6.45%)
Aug 25, 2004 4.552 4.612 4.505 4.609 14,429,897 +0.04(+0.83%)
Aug 24, 2004 4.512 4.581 4.505 4.571 13,035,453 +0.07(+1.49%)
Aug 23, 2004 4.532 4.535 4.479 4.504 12,496,055 -0.01(-0.11%)
Aug 20, 2004 4.481 4.519 4.455 4.509 10,061,771 +0.04(+0.87%)
Aug 19, 2004 4.452 4.519 4.450 4.470 17,301,692 +0.02(+0.36%)
Aug 18, 2004 4.379 4.455 4.355 4.454 14,934,334 +0.08(+1.81%)
Aug 17, 2004 4.383 4.441 4.355 4.375 11,840,287 +0.01(+0.28%)
Aug 16, 2004 4.290 4.423 4.259 4.363 14,745,045 +0.04(+0.90%)
Aug 13, 2004 4.381 4.412 4.310 4.324 15,533,665 -0.05(-1.23%)
Aug 12, 2004 4.446 4.470 4.360 4.378 18,023,386 -0.09(-1.95%)
Aug 11, 2004 4.475 4.495 4.448 4.465 12,050,552 -0.05(-1.06%)
Aug 10, 2004 4.431 4.514 4.425 4.513 14,986,276 +0.11(+2.55%)
Aug 09, 2004 4.378 4.451 4.378 4.401 13,355,096 +0.03(+0.64%)
Aug 06, 2004 4.507 4.520 4.359 4.373 27,464,850 -0.16(-3.55%)
Aug 05, 2004 4.555 4.624 4.518 4.534 13,162,311 -0.01(-0.31%)
Aug 04, 2004 4.575 4.607 4.518 4.548 20,007,672 -0.04(-0.92%)
Aug 03, 2004 4.625 4.677 4.565 4.590 21,467,044 -0.06(-1.33%)
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.