Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.902 4.944 4.855 4.882 13,652,493 -0.02(-0.42%)
May 27, 2004 4.873 4.911 4.817 4.902 24,183,174 +0.01(+0.24%)
May 26, 2004 4.858 4.897 4.788 4.891 29,143,364 +0.04(+0.73%)
May 25, 2004 4.905 4.917 4.820 4.855 26,371,364 -0.08(-1.67%)
May 24, 2004 4.991 5.020 4.894 4.938 11,000,719 -0.05(-1.06%)
May 21, 2004 5.035 5.050 4.964 4.991 12,219,286 -0.02(-0.47%)
May 20, 2004 4.985 5.059 4.955 5.014 13,363,475 +0.02(+0.41%)
May 19, 2004 4.991 5.120 4.888 4.994 20,242,532 +0.07(+1.37%)
May 18, 2004 4.950 4.997 4.905 4.926 12,267,512 +0.03(+0.66%)
May 17, 2004 4.861 4.932 4.844 4.894 19,854,684 -0.03(-0.60%)
May 14, 2004 4.894 4.964 4.879 4.923 13,320,003 +0.00(+0.06%)
May 13, 2004 4.967 4.985 4.867 4.920 16,470,343 -0.06(-1.24%)
May 12, 2004 4.941 5.008 4.908 4.982 14,908,079 +0.03(+0.59%)
May 11, 2004 4.876 5.020 4.870 4.953 17,770,418 +0.10(+2.06%)
May 10, 2004 4.938 4.991 4.847 4.852 22,320,004 -0.14(-2.72%)
May 07, 2004 5.073 5.112 4.988 4.988 17,753,778 -0.09(-1.68%)
May 06, 2004 5.070 5.103 4.967 5.073 22,507,816 -0.02(-0.40%)
May 05, 2004 5.035 5.165 5.023 5.094 19,816,986 +0.06(+1.23%)
May 04, 2004 5.035 5.120 5.003 5.032 19,578,570 +0.00(+0.00%)
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.