Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.79 19.95 19.70 19.86 49,391,132 +0.03(+0.15%)
May 27, 2004 19.81 19.83 19.62 19.83 64,817,388 +0.04(+0.19%)
May 26, 2004 19.68 19.80 19.57 19.79 66,448,660 +0.03(+0.15%)
May 25, 2004 19.46 19.83 19.38 19.76 87,989,472 +0.26(+1.32%)
May 24, 2004 19.72 19.81 19.49 19.50 74,299,352 -0.10(-0.50%)
May 21, 2004 19.66 19.84 19.52 19.60 76,358,320 +0.12(+0.62%)
May 20, 2004 19.49 19.59 19.37 19.48 68,803,760 +0.08(+0.43%)
May 19, 2004 19.71 19.89 19.40 19.40 79,321,680 -0.16(-0.81%)
May 18, 2004 19.46 19.66 19.41 19.56 76,819,696 +0.22(+1.14%)
May 17, 2004 19.28 19.53 19.25 19.34 72,845,216 -0.24(-1.24%)
May 14, 2004 19.68 19.81 19.41 19.58 57,821,292 -0.18(-0.92%)
May 13, 2004 19.55 19.83 19.53 19.76 84,352,464 +0.12(+0.62%)
May 12, 2004 19.59 19.68 19.25 19.64 84,727,720 +0.00(+0.00%)
May 11, 2004 19.75 19.77 19.53 19.64 76,500,840 +0.01(+0.04%)
May 10, 2004 19.40 19.72 19.40 19.63 85,356,192 +0.11(+0.58%)
May 07, 2004 19.71 19.97 19.49 19.52 90,202,184 -0.26(-1.30%)
May 06, 2004 19.81 19.94 19.71 19.77 82,810,224 -0.14(-0.68%)
May 05, 2004 19.93 20.14 19.87 19.91 68,475,920 -0.02(-0.11%)
May 04, 2004 19.95 20.09 19.70 19.93 73,303,288 -0.02(-0.08%)
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.