Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.63 23.63 23.24 23.50 2,321,177 -0.06(-0.27%)
May 27, 2004 23.43 23.76 23.35 23.56 2,974,927 +0.14(+0.60%)
May 26, 2004 23.35 23.50 23.12 23.42 4,290,170 -0.01(-0.03%)
May 25, 2004 23.03 23.47 22.89 23.43 3,148,008 +0.26(+1.14%)
May 24, 2004 23.38 23.61 23.12 23.17 3,549,665 -0.06(-0.27%)
May 21, 2004 23.17 23.42 22.98 23.23 2,736,887 +0.20(+0.88%)
May 20, 2004 23.01 23.24 22.76 23.03 2,902,941 -0.19(-0.81%)
May 19, 2004 23.29 23.62 23.17 23.22 4,046,107 +0.03(+0.15%)
May 18, 2004 22.71 23.33 22.66 23.18 4,284,004 +0.45(+1.96%)
May 17, 2004 22.91 23.31 22.62 22.73 4,750,907 -0.61(-2.63%)
May 14, 2004 23.37 23.52 22.98 23.35 2,539,428 -0.03(-0.12%)
May 13, 2004 23.12 23.53 23.12 23.38 3,022,535 +0.10(+0.42%)
May 12, 2004 23.26 23.36 22.85 23.28 4,470,851 +0.03(+0.12%)
May 11, 2004 23.19 23.45 23.09 23.25 3,589,242 +0.06(+0.24%)
May 10, 2004 23.36 23.68 23.02 23.19 4,761,661 -0.46(-1.95%)
May 07, 2004 23.71 24.05 23.54 23.65 2,796,970 -0.31(-1.28%)
May 06, 2004 23.95 24.29 23.79 23.96 2,530,681 -0.17(-0.72%)
May 05, 2004 24.24 24.41 24.06 24.14 3,050,641 -0.15(-0.60%)
May 04, 2004 24.10 24.55 24.00 24.28 3,490,298 +0.17(+0.72%)
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.