Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.39 19.51 18.93 19.05 90,745,976 -0.26(-1.32%)
Apr 29, 2004 19.33 19.64 19.19 19.31 106,674,464 -0.06(-0.30%)
Apr 28, 2004 19.70 19.72 19.30 19.37 99,892,952 -0.48(-2.42%)
Apr 27, 2004 19.81 19.96 19.78 19.85 110,691,872 -0.01(-0.07%)
Apr 26, 2004 20.02 20.09 19.76 19.86 122,587,336 -0.22(-1.09%)
Apr 23, 2004 19.98 20.21 19.94 20.08 354,180,032 +1.16(+6.13%)
Apr 22, 2004 18.60 18.95 18.57 18.92 136,049,568 +0.36(+1.96%)
Apr 21, 2004 18.49 18.59 18.38 18.56 67,542,272 +0.09(+0.47%)
Apr 20, 2004 18.70 18.87 18.43 18.47 82,148,096 -0.15(-0.78%)
Apr 19, 2004 18.29 18.67 18.27 18.62 61,151,868 +0.27(+1.47%)
Apr 16, 2004 18.47 18.52 18.31 18.35 70,993,440 -0.04(-0.24%)
Apr 15, 2004 18.62 18.76 18.30 18.39 101,147,336 -0.21(-1.14%)
Apr 14, 2004 18.51 18.73 18.51 18.60 83,762,184 +0.04(+0.24%)
Apr 13, 2004 18.73 18.79 18.53 18.56 78,128,496 -0.12(-0.62%)
Apr 12, 2004 18.58 18.77 18.54 18.67 53,190,708 +0.09(+0.51%)
Apr 08, 2004 18.83 18.85 18.49 18.58 62,115,252 -0.08(-0.43%)
Apr 07, 2004 18.77 18.80 18.49 18.66 86,764,504 -0.15(-0.81%)
Apr 06, 2004 18.79 18.89 18.71 18.81 67,185,720 -0.11(-0.58%)
Apr 05, 2004 18.82 18.94 18.76 18.92 73,779,632 +0.07(+0.39%)
Apr 02, 2004 18.58 18.89 18.55 18.85 134,453,456 +0.56(+3.07%)
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.