Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 73.35 73.85 73.06 73.58 577,100 +0.34(+0.46%)
May 27, 2004 74.40 74.60 72.49 73.24 1,473,100 -0.66(-0.89%)
May 26, 2004 73.70 74.11 73.01 73.90 1,129,200 +0.13(+0.18%)
May 25, 2004 72.00 74.00 71.39 73.77 1,380,200 +1.87(+2.60%)
May 24, 2004 71.05 72.11 70.93 71.90 993,200 +1.26(+1.78%)
May 21, 2004 71.50 71.50 70.30 70.64 1,118,000 -0.37(-0.52%)
May 20, 2004 71.17 71.29 70.48 71.01 707,200 -0.23(-0.32%)
May 19, 2004 72.00 72.31 71.01 71.24 997,800 -0.49(-0.68%)
May 18, 2004 70.70 71.89 70.50 71.73 1,163,300 +1.18(+1.67%)
May 17, 2004 70.75 70.88 69.35 70.55 1,107,600 -0.45(-0.63%)
May 14, 2004 70.63 71.34 70.06 71.00 1,018,500 +0.37(+0.52%)
May 13, 2004 71.20 71.24 70.28 70.63 1,070,700 -0.67(-0.94%)
May 12, 2004 71.00 71.45 69.75 71.30 1,439,600 +0.12(+0.17%)
May 11, 2004 70.90 71.22 69.91 71.18 1,228,800 +0.50(+0.71%)
May 10, 2004 71.40 71.48 70.21 70.68 1,422,000 -0.94(-1.31%)
May 07, 2004 71.52 72.24 71.13 71.62 988,600 -0.71(-0.98%)
May 06, 2004 72.65 72.90 71.83 72.33 744,400 -0.76(-1.04%)
May 05, 2004 73.17 73.17 72.09 73.09 841,500 +0.03(+0.04%)
May 04, 2004 72.83 73.74 72.44 73.06 962,900 +0.23(+0.32%)
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.