Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 80.87 80.90 80.36 80.43 2,033,694 -0.34(-0.42%)
Nov 29, 2004 81.53 81.79 80.25 80.77 2,521,885 -0.24(-0.29%)
Nov 26, 2004 80.96 81.17 80.70 81.01 626,661 +0.00(+0.00%)
Nov 24, 2004 80.83 81.43 80.82 81.01 1,265,609 +0.24(+0.29%)
Nov 23, 2004 80.79 80.92 80.09 80.77 1,286,876 +0.13(+0.16%)
Nov 22, 2004 79.90 80.75 79.73 80.64 1,400,771 +1.04(+1.31%)
Nov 19, 2004 80.60 80.60 79.21 79.60 1,509,232 -0.62(-0.77%)
Nov 18, 2004 80.20 80.40 79.90 80.22 870,756 +0.28(+0.35%)
Nov 17, 2004 79.52 80.61 79.52 79.94 2,001,912 +0.60(+0.76%)
Nov 16, 2004 80.37 80.38 78.97 79.34 1,731,470 -1.03(-1.28%)
Nov 15, 2004 80.86 80.95 80.03 80.37 1,626,672 -0.35(-0.43%)
Nov 12, 2004 80.24 80.75 79.43 80.72 2,211,390 +0.48(+0.60%)
Nov 11, 2004 78.97 80.40 78.76 80.24 2,066,185 +1.85(+2.35%)
Nov 10, 2004 78.67 79.01 77.99 78.39 1,370,171 +0.00(+0.00%)
Nov 09, 2004 78.80 79.49 78.21 78.39 1,392,501 -0.59(-0.75%)
Nov 08, 2004 78.00 79.16 77.86 78.99 1,672,395 +1.17(+1.50%)
Nov 05, 2004 77.52 78.38 77.39 77.82 1,420,738 +0.39(+0.50%)
Nov 04, 2004 76.51 77.65 76.34 77.43 2,772,833 +1.12(+1.46%)
Nov 03, 2004 77.61 77.79 75.87 76.31 2,685,639 -0.69(-0.89%)
Nov 02, 2004 76.78 77.80 75.97 77.00 3,203,012 +0.23(+0.30%)
Nov 01, 2004 77.12 77.55 76.29 76.77 2,170,392 -0.36(-0.46%)
Oct 29, 2004 76.61 77.12 76.50 77.12 2,156,687 +0.48(+0.63%)
Oct 28, 2004 76.01 76.64 75.06 76.64 2,032,631 +0.64(+0.85%)
Oct 27, 2004 75.00 76.23 74.58 76.00 1,932,322 +1.00(+1.33%)
Oct 26, 2004 73.67 75.00 73.39 75.00 2,031,095 +1.41(+1.92%)
Oct 25, 2004 73.97 74.47 73.37 73.59 2,282,870 -0.71(-0.96%)
Oct 22, 2004 75.72 76.18 74.21 74.30 1,996,595 -1.41(-1.87%)
Oct 21, 2004 74.37 76.14 74.37 75.71 3,333,094 +1.34(+1.80%)
Oct 20, 2004 73.30 74.37 73.03 74.37 1,654,555 +1.08(+1.47%)
Oct 19, 2004 73.55 74.50 73.30 73.30 1,774,239 -0.25(-0.35%)
Oct 18, 2004 72.97 73.75 72.22 73.55 1,659,517 +0.59(+0.81%)
Oct 15, 2004 72.03 73.20 72.03 72.96 3,274,610 +1.02(+1.41%)
Oct 14, 2004 72.22 72.51 71.70 71.94 1,515,494 +0.06(+0.08%)
Oct 13, 2004 73.68 74.13 71.58 71.88 2,248,725 -1.66(-2.26%)
Oct 12, 2004 73.18 73.61 72.53 73.54 1,278,605 +0.37(+0.51%)
Oct 11, 2004 73.09 73.45 72.58 73.17 921,323 +0.43(+0.59%)
Oct 08, 2004 73.51 73.51 72.38 72.74 1,297,982 -0.77(-1.05%)
Oct 07, 2004 74.31 74.48 73.38 73.51 1,405,025 -1.22(-1.63%)
Oct 06, 2004 74.13 74.78 74.01 74.73 1,161,520 +0.76(+1.03%)
Oct 05, 2004 74.18 74.44 73.65 73.97 1,431,490 -0.21(-0.29%)
Oct 04, 2004 73.62 74.30 73.48 74.18 2,045,981 +1.17(+1.60%)
Oct 01, 2004 72.77 73.47 72.54 73.01 1,980,409 +0.48(+0.67%)
Sep 30, 2004 71.99 72.75 71.50 72.53 2,281,688 +0.55(+0.76%)
Sep 29, 2004 72.07 72.07 71.21 71.98 1,688,463 -0.14(-0.19%)
Sep 28, 2004 72.40 72.56 71.69 72.11 1,302,944 -0.17(-0.23%)
Sep 27, 2004 71.65 72.49 71.36 72.28 1,968,003 +0.69(+0.96%)
Sep 24, 2004 70.67 71.96 70.67 71.60 2,239,037 +0.53(+0.75%)
Sep 23, 2004 71.27 71.80 70.85 71.06 3,090,062 -1.06(-1.47%)
Sep 22, 2004 73.79 74.06 71.63 72.12 5,568,350 -2.95(-3.92%)
Sep 21, 2004 74.36 75.16 74.08 75.07 2,629,755 +0.12(+0.16%)
Sep 20, 2004 74.49 75.24 74.31 74.95 2,200,520 +0.37(+0.50%)
Sep 17, 2004 73.97 74.58 73.92 74.58 2,424,648 +0.94(+1.28%)
Sep 16, 2004 72.85 73.64 72.62 73.64 1,277,896 +0.95(+1.30%)
Sep 15, 2004 73.07 73.24 72.59 72.69 1,439,760 -0.38(-0.52%)
Sep 14, 2004 73.21 73.22 72.55 73.07 1,773,058 -0.14(-0.20%)
Sep 13, 2004 72.77 73.36 72.44 73.21 1,684,564 +0.71(+0.98%)
Sep 10, 2004 71.65 72.65 71.44 72.50 2,458,203 +1.45(+2.04%)
Sep 09, 2004 71.18 71.27 70.71 71.05 1,265,727 +0.10(+0.14%)
Sep 08, 2004 71.02 71.26 70.83 70.95 1,086,968 -0.31(-0.44%)
Sep 07, 2004 70.67 71.38 70.67 71.27 1,455,828 +1.01(+1.43%)
Sep 03, 2004 70.46 70.69 69.96 70.26 994,103 -0.27(-0.38%)
Sep 02, 2004 69.83 70.67 69.75 70.53 1,788,535 +0.89(+1.28%)
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.