Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.23 16.33 15.82 15.87 10,066,695 -0.39(-2.42%)
Nov 29, 2004 16.59 16.80 16.13 16.26 13,764,433 -0.32(-1.93%)
Nov 26, 2004 16.63 16.77 16.55 16.58 2,945,258 -0.04(-0.25%)
Nov 24, 2004 16.64 16.64 16.27 16.63 9,728,707 -0.01(-0.05%)
Nov 23, 2004 16.62 16.84 16.61 16.63 6,693,682 +0.03(+0.17%)
Nov 22, 2004 17.01 17.01 16.61 16.61 8,671,872 -0.38(-2.24%)
Nov 19, 2004 17.31 17.34 16.96 16.99 7,141,332 -0.46(-2.66%)
Nov 18, 2004 17.22 17.51 17.03 17.45 6,790,081 +0.21(+1.24%)
Nov 17, 2004 17.14 17.49 17.09 17.24 9,333,637 +0.19(+1.09%)
Nov 16, 2004 17.16 17.24 17.01 17.05 7,677,329 -0.30(-1.72%)
Nov 15, 2004 16.94 17.45 16.89 17.35 7,310,445 +0.54(+3.20%)
Nov 12, 2004 16.94 17.01 16.80 16.81 6,615,047 -0.02(-0.10%)
Nov 11, 2004 16.84 16.96 16.72 16.83 5,033,821 +0.03(+0.15%)
Nov 10, 2004 16.76 16.99 16.69 16.80 7,370,605 +0.04(+0.27%)
Nov 09, 2004 16.86 17.20 16.60 16.76 12,859,894 -0.40(-2.33%)
Nov 08, 2004 17.29 17.31 17.13 17.16 5,119,325 -0.12(-0.70%)
Nov 05, 2004 17.41 17.49 17.20 17.28 10,309,469 -0.13(-0.74%)
Nov 04, 2004 16.86 17.44 16.81 17.41 9,657,888 +0.56(+3.34%)
Nov 03, 2004 16.89 16.97 16.72 16.85 8,570,973 +0.19(+1.17%)
Nov 02, 2004 16.89 16.90 16.64 16.65 6,166,212 -0.15(-0.92%)
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.