Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.74 16.98 14.68 16.93 731,466 +2.19(+14.89%)
Apr 29, 2004 15.14 15.41 13.88 14.74 669,066 -0.40(-2.64%)
Apr 28, 2004 14.76 15.74 14.73 15.14 591,600 -0.02(-0.11%)
Apr 27, 2004 17.15 17.20 14.06 15.15 1,839,333 -1.76(-10.41%)
Apr 26, 2004 16.45 17.26 16.45 16.91 700,933 +0.52(+3.16%)
Apr 23, 2004 16.03 16.59 16.01 16.40 430,533 +0.62(+3.92%)
Apr 22, 2004 15.66 15.97 15.27 15.78 368,000 +0.28(+1.81%)
Apr 21, 2004 15.26 15.69 15.05 15.50 368,000 +0.14(+0.92%)
Apr 20, 2004 15.45 15.72 15.07 15.36 498,133 +0.17(+1.11%)
Apr 19, 2004 16.00 16.00 15.07 15.19 324,000 -0.51(-3.23%)
Apr 16, 2004 15.82 16.08 15.47 15.69 226,800 +0.04(+0.29%)
Apr 15, 2004 15.46 15.67 15.08 15.65 224,666 +0.52(+3.46%)
Apr 14, 2004 15.92 16.03 14.61 15.13 489,866 -0.80(-5.05%)
Apr 13, 2004 16.64 16.88 15.75 15.93 920,000 -0.04(-0.28%)
Apr 12, 2004 15.10 16.17 15.02 15.97 578,666 +0.79(+5.19%)
Apr 08, 2004 15.60 15.60 15.05 15.19 275,200 -0.21(-1.39%)
Apr 07, 2004 15.33 15.47 14.94 15.40 542,266 +0.36(+2.39%)
Apr 06, 2004 14.96 15.41 14.79 15.04 606,000 -0.10(-0.67%)
Apr 05, 2004 16.45 16.49 14.93 15.14 1,671,333 -0.56(-3.55%)
Apr 02, 2004 14.95 15.75 14.77 15.70 1,047,600 +1.02(+6.93%)
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.