Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.960 9.000 8.919 8.964 3,796,058 +0.00(+0.05%)
Dec 30, 2004 8.901 8.989 8.901 8.960 3,576,230 +0.10(+1.10%)
Dec 29, 2004 8.726 8.906 8.722 8.862 4,378,505 +0.14(+1.56%)
Dec 28, 2004 8.633 8.747 8.611 8.726 4,792,374 +0.11(+1.28%)
Dec 27, 2004 8.608 8.707 8.578 8.615 5,154,026 +0.05(+0.54%)
Dec 23, 2004 8.788 8.817 8.569 8.569 5,691,347 -0.25(-2.78%)
Dec 22, 2004 8.454 8.814 8.446 8.814 8,432,104 +0.29(+3.40%)
Dec 21, 2004 8.474 8.538 8.423 8.524 5,894,737 +0.05(+0.55%)
Dec 20, 2004 8.446 8.524 8.406 8.477 7,128,931 +0.05(+0.55%)
Dec 17, 2004 8.527 8.578 8.431 8.431 7,245,291 -0.10(-1.13%)
Dec 16, 2004 8.546 8.592 8.465 8.527 7,703,964 -0.02(-0.22%)
Dec 15, 2004 8.530 8.597 8.454 8.546 6,293,779 +0.02(+0.29%)
Dec 14, 2004 8.504 8.601 8.494 8.521 6,613,206 +0.02(+0.20%)
Dec 13, 2004 8.653 8.702 8.434 8.504 5,360,639 -0.15(-1.72%)
Dec 10, 2004 8.870 8.870 8.615 8.653 2,576,691 -0.06(-0.69%)
Dec 09, 2004 8.640 8.732 8.567 8.713 3,234,885 +0.03(+0.34%)
Dec 08, 2004 8.578 8.704 8.556 8.684 3,991,711 +0.08(+0.96%)
Dec 07, 2004 8.646 8.685 8.530 8.601 4,390,431 -0.04(-0.52%)
Dec 06, 2004 8.485 8.659 8.485 8.646 6,590,321 +0.10(+1.18%)
Dec 03, 2004 8.516 8.615 8.485 8.546 4,506,469 +0.00(+0.04%)
Dec 02, 2004 8.454 8.679 8.346 8.543 10,859,879 -0.02(-0.27%)
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.