Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 0.2569 0.2635 0.2564 0.2600 448,278,976 +0.00(+1.08%)
Aug 30, 2004 0.2565 0.2618 0.2561 0.2573 258,327,888 -0.00(-0.67%)
Aug 27, 2004 0.2610 0.2621 0.2564 0.2590 460,533,888 -0.00(-0.89%)
Aug 26, 2004 0.2500 0.2653 0.2469 0.2613 1,132,206,336 +0.01(+4.87%)
Aug 25, 2004 0.2406 0.2499 0.2392 0.2492 598,985,152 +0.01(+3.44%)
Aug 24, 2004 0.2357 0.2409 0.2352 0.2409 443,040,128 +0.01(+2.80%)
Aug 23, 2004 0.2322 0.2358 0.2307 0.2343 301,558,272 +0.00(+0.91%)
Aug 20, 2004 0.2319 0.2337 0.2299 0.2322 375,120,896 +0.00(+0.29%)
Aug 19, 2004 0.2376 0.2402 0.2289 0.2315 460,586,912 -0.01(-3.25%)
Aug 18, 2004 0.2300 0.2401 0.2299 0.2393 431,733,504 +0.01(+2.82%)
Aug 17, 2004 0.2307 0.2347 0.2288 0.2328 382,521,568 +0.00(+0.29%)
Aug 16, 2004 0.2328 0.2392 0.2310 0.2321 516,025,792 -0.00(-0.19%)
Aug 13, 2004 0.2312 0.2358 0.2292 0.2325 388,463,360 +0.00(+1.55%)
Aug 12, 2004 0.2303 0.2326 0.2283 0.2290 267,883,808 -0.00(-2.06%)
Aug 11, 2004 0.2345 0.2347 0.2282 0.2338 381,805,376 -0.00(-1.62%)
Aug 10, 2004 0.2291 0.2378 0.2288 0.2377 415,983,840 +0.01(+4.03%)
Aug 09, 2004 0.2251 0.2296 0.2248 0.2285 344,410,656 +0.00(+1.75%)
Aug 06, 2004 0.2330 0.2345 0.2239 0.2245 583,063,040 -0.01(-5.13%)
Aug 05, 2004 0.2394 0.2435 0.2356 0.2367 289,548,736 -0.00(-1.26%)
Aug 04, 2004 0.2352 0.2422 0.2350 0.2397 327,560,160 +0.00(+1.60%)
Aug 03, 2004 0.2375 0.2392 0.2349 0.2359 250,065,120 -0.00(-0.92%)
Aug 02, 2004 0.2355 0.2428 0.2347 0.2381 432,330,336 -0.01(-2.35%)
Jul 30, 2004 0.2465 0.2488 0.2413 0.2438 287,884,224 -0.00(-0.92%)
Jul 29, 2004 0.2450 0.2475 0.2423 0.2461 263,076,000 +0.00(+1.15%)
Jul 28, 2004 0.2436 0.2444 0.2349 0.2433 337,547,104 -0.00(-0.49%)
Jul 27, 2004 0.2394 0.2469 0.2380 0.2445 503,326,592 +0.01(+3.74%)
Jul 26, 2004 0.2326 0.2371 0.2321 0.2357 466,482,272 +0.00(+1.82%)
Jul 23, 2004 0.2390 0.2394 0.2298 0.2315 323,965,920 -0.01(-3.09%)
Jul 22, 2004 0.2363 0.2392 0.2342 0.2389 395,724,768 +0.00(+0.19%)
Jul 21, 2004 0.2435 0.2466 0.2363 0.2384 356,751,776 -0.00(-1.80%)
Jul 20, 2004 0.2407 0.2428 0.2379 0.2428 383,476,512 +0.00(+0.72%)
Jul 19, 2004 0.2417 0.2429 0.2387 0.2410 631,426,176 -0.00(-0.71%)
Jul 16, 2004 0.2482 0.2482 0.2422 0.2428 578,328,192 -0.01(-2.22%)
Jul 15, 2004 0.2454 0.2536 0.2421 0.2483 2,094,097,152 +0.03(+11.33%)
Jul 14, 2004 0.2184 0.2260 0.2167 0.2230 1,007,700,928 +0.00(+1.23%)
Jul 13, 2004 0.2205 0.2232 0.2188 0.2203 374,457,728 +0.00(+0.27%)
Jul 12, 2004 0.2263 0.2265 0.2181 0.2197 605,861,952 -0.01(-2.96%)
Jul 09, 2004 0.2282 0.2300 0.2264 0.2264 247,326,320 -0.00(-0.37%)
Jul 08, 2004 0.2272 0.2313 0.2258 0.2273 276,358,784 -0.00(-0.82%)
Jul 07, 2004 0.2323 0.2364 0.2272 0.2291 471,329,856 -0.00(-1.81%)
Jul 06, 2004 0.2345 0.2369 0.2322 0.2334 413,324,640 -0.00(-0.42%)
Jul 02, 2004 0.2296 0.2351 0.2242 0.2343 1,078,644,096 -0.01(-3.78%)
Jul 01, 2004 0.2419 0.2449 0.2405 0.2435 412,475,808 -0.00(-0.74%)
Jun 30, 2004 0.2451 0.2486 0.2404 0.2453 441,926,048 +0.00(+0.12%)
Jun 29, 2004 0.2420 0.2487 0.2368 0.2450 699,318,912 +0.00(+0.03%)
Jun 28, 2004 0.2556 0.2578 0.2429 0.2450 617,287,936 -0.01(-3.59%)
Jun 25, 2004 0.2488 0.2541 0.2488 0.2541 423,523,776 +0.00(+1.57%)
Jun 24, 2004 0.2539 0.2541 0.2487 0.2502 299,018,432 -0.00(-1.54%)
Jun 23, 2004 0.2488 0.2551 0.2480 0.2541 462,914,560 +0.01(+2.12%)
Jun 22, 2004 0.2437 0.2495 0.2435 0.2488 432,018,656 +0.01(+2.07%)
Jun 21, 2004 0.2497 0.2526 0.2422 0.2438 462,079,008 -0.00(-1.76%)
Jun 18, 2004 0.2456 0.2519 0.2445 0.2481 483,418,976 +0.00(+0.30%)
Jun 17, 2004 0.2469 0.2498 0.2429 0.2474 660,160,256 +0.00(+0.21%)
Jun 16, 2004 0.2309 0.2512 0.2302 0.2469 1,077,191,808 +0.02(+6.68%)
Jun 15, 2004 0.2282 0.2348 0.2282 0.2314 526,523,360 +0.00(+1.89%)
Jun 14, 2004 0.2311 0.2313 0.2224 0.2271 288,918,752 -0.00(-2.02%)
Jun 10, 2004 0.2277 0.2335 0.2277 0.2318 305,079,584 +0.00(+1.79%)
Jun 09, 2004 0.2269 0.2315 0.2262 0.2277 413,516,928 -0.00(-0.49%)
Jun 08, 2004 0.2255 0.2295 0.2249 0.2288 491,714,912 +0.00(+1.81%)
Jun 07, 2004 0.2190 0.2260 0.2172 0.2248 350,458,528 +0.01(+3.58%)
Jun 04, 2004 0.2153 0.2205 0.2150 0.2170 472,616,352 +0.00(+1.34%)
Jun 03, 2004 0.2165 0.2186 0.2133 0.2141 298,315,488 -0.00(-1.80%)
Jun 02, 2004 0.2113 0.2199 0.2096 0.2181 377,415,360 +0.01(+3.06%)
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.