Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.023 6.023 5.908 5.954 8,696,626 -0.08(-1.40%)
Sep 29, 2004 5.965 6.038 5.962 6.038 6,308,657 +0.05(+0.90%)
Sep 28, 2004 5.950 6.031 5.927 5.985 5,962,752 +0.04(+0.65%)
Sep 27, 2004 5.962 5.985 5.908 5.946 3,912,869 -0.01(-0.19%)
Sep 24, 2004 5.942 5.981 5.935 5.958 5,967,444 -0.02(-0.32%)
Sep 23, 2004 5.931 5.988 5.908 5.977 8,550,913 +0.00(+0.00%)
Sep 22, 2004 5.946 5.985 5.889 5.977 7,380,258 -0.01(-0.13%)
Sep 21, 2004 6.023 6.035 5.950 5.985 8,014,460 -0.02(-0.26%)
Sep 20, 2004 6.031 6.054 5.962 6.000 7,812,704 -0.03(-0.51%)
Sep 17, 2004 6.023 6.050 5.958 6.031 10,474,894 +0.03(+0.45%)
Sep 16, 2004 6.027 6.042 5.977 6.004 9,488,531 -0.02(-0.32%)
Sep 15, 2004 6.134 6.134 6.019 6.023 15,417,658 -0.11(-1.75%)
Sep 14, 2004 6.234 6.238 5.927 6.130 30,728,442 -0.28(-4.31%)
Sep 13, 2004 6.460 6.499 6.380 6.407 6,658,993 -0.07(-1.12%)
Sep 10, 2004 6.426 6.503 6.407 6.480 4,482,165 -0.02(-0.30%)
Sep 09, 2004 6.487 6.506 6.399 6.499 4,272,328 -0.01(-0.12%)
Sep 08, 2004 6.503 6.541 6.445 6.506 5,690,616 -0.03(-0.53%)
Sep 07, 2004 6.618 6.641 6.472 6.541 4,975,346 +0.00(+0.00%)
Sep 03, 2004 6.549 6.637 6.518 6.541 4,726,670 +0.00(+0.06%)
Sep 02, 2004 6.387 6.560 6.387 6.537 6,106,640 +0.12(+1.91%)
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.