Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.114 6.122 6.070 6.094 2,293,892 -0.01(-0.20%)
May 27, 2004 6.113 6.139 6.072 6.106 3,349,053 -0.02(-0.28%)
May 26, 2004 6.106 6.197 6.103 6.123 4,572,528 +0.01(+0.12%)
May 25, 2004 5.880 6.167 5.872 6.116 8,564,816 +0.23(+3.88%)
May 24, 2004 5.893 5.933 5.832 5.887 8,297,088 +0.00(+0.02%)
May 21, 2004 5.872 5.943 5.867 5.886 4,308,245 +0.03(+0.43%)
May 20, 2004 5.918 5.941 5.834 5.861 5,576,998 -0.08(-1.37%)
May 19, 2004 5.994 6.020 5.928 5.942 4,296,926 +0.02(+0.27%)
May 18, 2004 5.945 5.974 5.907 5.926 3,653,199 +0.01(+0.09%)
May 17, 2004 5.959 5.990 5.830 5.921 6,820,650 -0.07(-1.17%)
May 14, 2004 5.956 6.061 5.937 5.991 4,902,266 +0.02(+0.37%)
May 13, 2004 6.004 6.034 5.947 5.969 7,292,618 -0.04(-0.59%)
May 12, 2004 6.120 6.159 5.960 6.004 11,201,734 -0.11(-1.88%)
May 11, 2004 6.098 6.167 6.096 6.119 3,800,351 +0.03(+0.55%)
May 10, 2004 6.172 6.185 6.048 6.086 6,154,285 -0.10(-1.63%)
May 07, 2004 6.208 6.292 6.180 6.186 4,589,261 -0.04(-0.69%)
May 06, 2004 6.191 6.240 6.167 6.229 3,942,089 +0.03(+0.44%)
May 05, 2004 6.193 6.221 6.133 6.201 5,371,281 -0.02(-0.28%)
May 04, 2004 6.115 6.234 6.115 6.219 11,271,619 +0.10(+1.71%)
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.