Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 2.371 2.414 2.355 2.411 1,464,957 +0.02(+0.91%)
Dec 30, 2004 2.389 2.392 2.349 2.389 1,778,088 +0.00(+0.18%)
Dec 29, 2004 2.340 2.385 2.315 2.385 2,983,022 +0.04(+1.54%)
Dec 28, 2004 2.317 2.349 2.288 2.349 1,164,930 +0.03(+1.50%)
Dec 27, 2004 2.314 2.314 2.278 2.314 553,842 +0.01(+0.57%)
Dec 23, 2004 2.305 2.305 2.291 2.301 273,127 +0.01(+0.38%)
Dec 22, 2004 2.265 2.305 2.265 2.292 648,333 +0.01(+0.57%)
Dec 21, 2004 2.286 2.291 2.250 2.279 730,409 -0.00(-0.13%)
Dec 20, 2004 2.262 2.298 2.257 2.282 564,187 -0.00(-0.06%)
Dec 17, 2004 2.289 2.289 2.256 2.284 1,045,609 -0.00(-0.19%)
Dec 16, 2004 2.284 2.291 2.269 2.288 882,836 +0.00(+0.13%)
Dec 15, 2004 2.295 2.298 2.266 2.285 1,507,029 -0.07(-2.90%)
Dec 14, 2004 2.368 2.371 2.349 2.353 2,313,308 -0.00(-0.12%)
Dec 13, 2004 2.349 2.371 2.346 2.356 1,643,593 +0.01(+0.31%)
Dec 10, 2004 2.360 2.371 2.343 2.349 1,433,230 +0.00(+0.00%)
Dec 09, 2004 2.347 2.355 2.327 2.349 831,107 +0.02(+1.00%)
Dec 08, 2004 2.349 2.359 2.321 2.326 1,080,095 -0.01(-0.37%)
Dec 07, 2004 2.321 2.355 2.320 2.334 1,244,937 -0.00(-0.12%)
Dec 06, 2004 2.350 2.378 2.333 2.337 855,937 -0.01(-0.56%)
Dec 03, 2004 2.349 2.373 2.321 2.350 1,260,111 +0.02(+0.75%)
Dec 02, 2004 2.355 2.355 2.320 2.333 1,079,405 -0.02(-0.68%)
Dec 01, 2004 2.342 2.368 2.324 2.349 1,158,033 -0.03(-1.22%)
Nov 30, 2004 2.372 2.389 2.349 2.378 1,171,138 +0.01(+0.61%)
Nov 29, 2004 2.400 2.400 2.360 2.363 1,272,526 -0.03(-1.45%)
Nov 26, 2004 2.353 2.400 2.353 2.398 471,765 +0.04(+1.91%)
Nov 24, 2004 2.334 2.356 2.331 2.353 700,061 +0.01(+0.50%)
Nov 23, 2004 2.326 2.347 2.291 2.342 1,187,001 +0.01(+0.62%)
Nov 22, 2004 2.328 2.349 2.320 2.327 833,866 +0.02(+0.88%)
Nov 19, 2004 2.337 2.342 2.298 2.307 1,118,029 -0.04(-1.73%)
Nov 18, 2004 2.363 2.385 2.334 2.347 3,247,873 +0.03(+1.19%)
Nov 17, 2004 2.392 2.394 2.204 2.320 13,901,919 -0.09(-3.85%)
Nov 16, 2004 2.424 2.431 2.408 2.413 799,381 -0.00(-0.06%)
Nov 15, 2004 2.453 2.453 2.402 2.414 930,427 -0.01(-0.54%)
Nov 12, 2004 2.378 2.436 2.375 2.427 1,320,806 +0.07(+2.83%)
Nov 11, 2004 2.337 2.363 2.337 2.360 709,028 +0.02(+1.06%)
Nov 10, 2004 2.337 2.363 2.336 2.336 881,457 -0.01(-0.37%)
Nov 09, 2004 2.342 2.349 2.328 2.344 574,533 +0.00(+0.12%)
Nov 08, 2004 2.337 2.368 2.337 2.342 478,663 +0.01(+0.31%)
Nov 05, 2004 2.371 2.372 2.327 2.334 658,678 -0.03(-1.11%)
Nov 04, 2004 2.292 2.384 2.288 2.360 914,563 +0.06(+2.65%)
Nov 03, 2004 2.291 2.320 2.291 2.300 804,898 +0.03(+1.28%)
Nov 02, 2004 2.269 2.298 2.259 2.271 569,015 -0.00(-0.06%)
Nov 01, 2004 2.240 2.272 2.226 2.272 453,143 +0.03(+1.36%)
Oct 29, 2004 2.262 2.262 2.226 2.241 569,015 -0.02(-0.71%)
Oct 28, 2004 2.239 2.266 2.207 2.257 660,058 +0.03(+1.17%)
Oct 27, 2004 2.175 2.231 2.175 2.231 528,322 +0.03(+1.58%)
Oct 26, 2004 2.204 2.205 2.182 2.197 726,960 +0.00(+0.00%)
Oct 25, 2004 2.211 2.211 2.166 2.197 611,088 +0.03(+1.27%)
Oct 22, 2004 2.176 2.204 2.168 2.169 463,489 -0.01(-0.27%)
Oct 21, 2004 2.175 2.186 2.168 2.175 481,421 +0.00(+0.00%)
Oct 20, 2004 2.175 2.189 2.166 2.175 393,138 -0.01(-0.53%)
Oct 19, 2004 2.168 2.192 2.168 2.186 624,193 +0.01(+0.67%)
Oct 18, 2004 2.188 2.192 2.156 2.172 737,306 -0.02(-0.73%)
Oct 15, 2004 2.179 2.199 2.172 2.188 775,930 +0.01(+0.40%)
Oct 14, 2004 2.176 2.192 2.168 2.179 1,474,613 +0.00(+0.13%)
Oct 13, 2004 2.195 2.202 2.175 2.176 353,134 -0.01(-0.66%)
Oct 12, 2004 2.197 2.204 2.176 2.191 637,297 -0.01(-0.53%)
Oct 11, 2004 2.208 2.234 2.189 2.202 342,788 -0.00(-0.20%)
Oct 08, 2004 2.212 2.233 2.199 2.207 297,957 -0.01(-0.33%)
Oct 07, 2004 2.255 2.266 2.211 2.214 573,154 -0.04(-1.86%)
Oct 06, 2004 2.268 2.292 2.250 2.256 601,432 -0.01(-0.58%)
Oct 05, 2004 2.255 2.291 2.227 2.269 623,503 +0.02(+0.90%)
Oct 04, 2004 2.189 2.269 2.189 2.249 715,235 +0.04(+2.04%)
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.