Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.106 5.161 5.073 5.113 894,179 +0.01(+0.13%)
Dec 30, 2004 5.088 5.106 5.052 5.106 1,080,643 +0.01(+0.17%)
Dec 29, 2004 5.088 5.112 5.064 5.098 957,746 +0.00(+0.02%)
Dec 28, 2004 4.988 5.097 4.988 5.097 1,336,501 +0.09(+1.89%)
Dec 27, 2004 4.966 5.017 4.965 5.003 1,115,075 +0.05(+0.93%)
Dec 23, 2004 4.965 4.978 4.940 4.956 773,931 -0.02(-0.44%)
Dec 22, 2004 4.948 5.012 4.948 4.978 1,726,910 +0.02(+0.36%)
Dec 21, 2004 4.842 4.960 4.823 4.960 1,775,115 +0.14(+2.84%)
Dec 20, 2004 4.856 4.917 4.820 4.823 1,846,628 -0.02(-0.49%)
Dec 17, 2004 4.785 4.847 4.779 4.847 1,573,819 +0.04(+0.86%)
Dec 16, 2004 4.804 4.852 4.778 4.805 1,189,237 -0.02(-0.47%)
Dec 15, 2004 4.701 4.828 4.696 4.828 1,216,783 +0.13(+2.69%)
Dec 14, 2004 4.701 4.718 4.671 4.701 1,099,183 +0.01(+0.18%)
Dec 13, 2004 4.658 4.701 4.600 4.693 896,298 +0.03(+0.57%)
Dec 10, 2004 4.710 4.710 4.617 4.667 1,073,226 -0.06(-1.22%)
Dec 09, 2004 4.672 4.744 4.616 4.724 991,119 +0.04(+0.85%)
Dec 08, 2004 4.639 4.733 4.638 4.684 1,368,814 +0.07(+1.47%)
Dec 07, 2004 4.695 4.700 4.615 4.617 1,001,713 -0.08(-1.67%)
Dec 06, 2004 4.777 4.777 4.688 4.695 1,388,414 -0.11(-2.20%)
Dec 03, 2004 4.735 4.806 4.726 4.801 1,009,129 +0.04(+0.89%)
Dec 02, 2004 4.785 4.791 4.722 4.758 1,228,437 -0.04(-0.90%)
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.