Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.66 18.97 18.65 18.68 73,413,824 +0.07(+0.35%)
May 27, 2004 18.65 18.68 18.44 18.62 84,620,752 +0.05(+0.28%)
May 26, 2004 18.36 18.64 18.32 18.57 77,060,280 +0.18(+0.96%)
May 25, 2004 18.10 18.53 17.98 18.39 100,120,792 +0.24(+1.30%)
May 24, 2004 18.20 18.27 18.04 18.15 69,857,976 +0.12(+0.69%)
May 21, 2004 18.15 18.16 17.90 18.03 71,508,696 +0.09(+0.51%)
May 20, 2004 17.88 18.08 17.82 17.94 80,039,456 +0.20(+1.11%)
May 19, 2004 18.07 18.29 17.74 17.74 117,707,032 -0.03(-0.15%)
May 18, 2004 17.80 17.98 17.71 17.77 84,311,632 +0.20(+1.15%)
May 17, 2004 17.36 17.87 17.30 17.57 99,106,800 -0.13(-0.74%)
May 14, 2004 17.93 17.99 17.61 17.70 79,262,456 -0.26(-1.46%)
May 13, 2004 17.93 18.07 17.74 17.96 91,618,296 -0.09(-0.47%)
May 12, 2004 18.06 18.17 17.55 18.04 123,859,432 -0.13(-0.72%)
May 11, 2004 17.57 18.18 17.53 18.17 125,836,680 +0.80(+4.59%)
May 10, 2004 17.21 17.45 17.11 17.38 109,313,784 +0.05(+0.30%)
May 07, 2004 16.97 17.56 16.97 17.32 106,363,488 +0.32(+1.89%)
May 06, 2004 16.97 17.10 16.87 17.00 82,724,792 -0.14(-0.84%)
May 05, 2004 17.30 17.40 17.02 17.15 63,392,484 -0.05(-0.30%)
May 04, 2004 17.23 17.43 16.98 17.20 93,196,584 +0.16(+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.