Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 0.4414 0.4519 0.4400 0.4451 852,069,888 +0.00(+0.40%)
Oct 28, 2004 0.4246 0.4436 0.4205 0.4433 908,445,312 +0.02(+3.76%)
Oct 27, 2004 0.4134 0.4300 0.4092 0.4273 1,256,662,400 +0.02(+4.86%)
Oct 26, 2004 0.4031 0.4082 0.3990 0.4075 624,979,200 +0.00(+0.88%)
Oct 25, 2004 0.4010 0.4064 0.3999 0.4039 412,697,440 +0.00(+0.30%)
Oct 22, 2004 0.4027 0.4049 0.3994 0.4027 509,061,792 -0.00(-1.11%)
Oct 21, 2004 0.4047 0.4089 0.4023 0.4072 762,344,896 +0.00(+0.99%)
Oct 20, 2004 0.4001 0.4044 0.3963 0.4032 647,469,312 +0.00(+0.11%)
Oct 19, 2004 0.4086 0.4107 0.4019 0.4028 844,094,464 -0.00(-0.69%)
Oct 18, 2004 0.3805 0.4056 0.3797 0.4056 1,264,684,928 +0.02(+4.95%)
Oct 15, 2004 0.3812 0.3875 0.3754 0.3865 1,080,514,432 +0.00(+1.16%)
Oct 14, 2004 0.3655 0.3886 0.3615 0.3821 2,910,677,760 +0.04(+13.16%)
Oct 13, 2004 0.3298 0.3378 0.3291 0.3377 1,261,547,776 +0.01(+3.81%)
Oct 12, 2004 0.3271 0.3277 0.3198 0.3253 484,170,240 -0.00(-0.78%)
Oct 11, 2004 0.3296 0.3318 0.3245 0.3278 340,441,856 -0.00(-1.20%)
Oct 08, 2004 0.3360 0.3378 0.3299 0.3318 377,670,336 -0.00(-1.41%)
Oct 07, 2004 0.3444 0.3477 0.3352 0.3366 448,501,536 -0.01(-2.51%)
Oct 06, 2004 0.3355 0.3463 0.3353 0.3452 469,267,072 +0.01(+3.23%)
Oct 05, 2004 0.3276 0.3370 0.3262 0.3344 427,194,496 +0.00(+1.50%)
Oct 04, 2004 0.3328 0.3328 0.3292 0.3295 603,884,032 +0.00(+0.31%)
Oct 01, 2004 0.3323 0.3329 0.3277 0.3285 489,391,040 -0.00(-0.21%)
Sep 30, 2004 0.3313 0.3336 0.3266 0.3292 446,794,624 +0.00(+0.18%)
Sep 29, 2004 0.3222 0.3301 0.3213 0.3286 287,497,952 +0.01(+1.68%)
Sep 28, 2004 0.3186 0.3253 0.3181 0.3231 371,213,472 +0.00(+1.36%)
Sep 27, 2004 0.3141 0.3226 0.3129 0.3188 418,000,672 +0.00(+0.64%)
Sep 24, 2004 0.3177 0.3228 0.3156 0.3168 388,347,392 +0.00(+0.05%)
Sep 23, 2004 0.3146 0.3186 0.3137 0.3166 417,776,992 +0.00(+0.95%)
Sep 22, 2004 0.3237 0.3240 0.3127 0.3136 422,297,408 -0.01(-2.87%)
Sep 21, 2004 0.3203 0.3302 0.3182 0.3229 406,511,360 +0.00(+0.80%)
Sep 20, 2004 0.3135 0.3226 0.3132 0.3203 257,568,032 +0.00(+1.54%)
Sep 17, 2004 0.3105 0.3175 0.3092 0.3155 539,703,936 +0.01(+2.17%)
Sep 16, 2004 0.2990 0.3123 0.2980 0.3088 527,549,952 +0.01(+3.27%)
Sep 15, 2004 0.2990 0.3014 0.2956 0.2990 245,148,736 -0.00(-0.82%)
Sep 14, 2004 0.2999 0.3020 0.2955 0.3015 270,970,304 -0.00(-0.28%)
Sep 13, 2004 0.3046 0.3064 0.3000 0.3023 296,438,688 -0.00(-0.78%)
Sep 10, 2004 0.3031 0.3078 0.3012 0.3047 342,154,656 +0.00(+0.48%)
Sep 09, 2004 0.3067 0.3084 0.2997 0.3033 485,011,904 -0.01(-1.79%)
Sep 08, 2004 0.3033 0.3107 0.3031 0.3088 360,995,488 +0.01(+1.65%)
Sep 07, 2004 0.3007 0.3074 0.2993 0.3038 315,715,072 +0.00(+1.50%)
Sep 03, 2004 0.2976 0.3051 0.2974 0.2993 308,481,280 -0.00(-1.21%)
Sep 02, 2004 0.3016 0.3042 0.2959 0.3029 427,170,944 -0.00(-0.56%)
Sep 01, 2004 0.2914 0.3057 0.2904 0.3046 542,346,688 +0.01(+3.97%)
Aug 31, 2004 0.2894 0.2969 0.2888 0.2930 397,882,592 +0.00(+1.08%)
Aug 30, 2004 0.2890 0.2949 0.2885 0.2898 229,286,176 -0.00(-0.67%)
Aug 27, 2004 0.2940 0.2953 0.2888 0.2918 408,759,776 -0.00(-0.89%)
Aug 26, 2004 0.2817 0.2988 0.2781 0.2944 1,004,921,472 +0.01(+4.87%)
Aug 25, 2004 0.2711 0.2816 0.2695 0.2808 531,646,080 +0.01(+3.44%)
Aug 24, 2004 0.2655 0.2714 0.2650 0.2714 393,232,704 +0.01(+2.80%)
Aug 23, 2004 0.2616 0.2656 0.2599 0.2640 267,656,512 +0.00(+0.91%)
Aug 20, 2004 0.2612 0.2633 0.2590 0.2616 332,949,056 +0.00(+0.29%)
Aug 19, 2004 0.2677 0.2706 0.2579 0.2609 408,806,848 -0.01(-3.24%)
Aug 18, 2004 0.2592 0.2706 0.2590 0.2696 383,197,216 +0.01(+2.82%)
Aug 17, 2004 0.2599 0.2644 0.2578 0.2622 339,517,760 +0.00(+0.29%)
Aug 16, 2004 0.2623 0.2695 0.2603 0.2615 458,013,184 -0.00(-0.19%)
Aug 13, 2004 0.2605 0.2657 0.2582 0.2620 344,791,552 +0.00(+1.55%)
Aug 12, 2004 0.2595 0.2621 0.2572 0.2580 237,767,792 -0.01(-2.06%)
Aug 11, 2004 0.2642 0.2644 0.2571 0.2634 338,882,080 -0.00(-1.62%)
Aug 10, 2004 0.2582 0.2679 0.2578 0.2678 369,218,144 +0.01(+4.03%)
Aug 09, 2004 0.2536 0.2587 0.2532 0.2574 305,691,360 +0.00(+1.75%)
Aug 06, 2004 0.2625 0.2642 0.2523 0.2530 517,513,984 -0.01(-5.13%)
Aug 05, 2004 0.2697 0.2744 0.2655 0.2667 256,997,104 -0.00(-1.26%)
Aug 04, 2004 0.2650 0.2729 0.2648 0.2701 290,735,232 +0.00(+1.60%)
Aug 03, 2004 0.2676 0.2695 0.2646 0.2658 221,952,320 -0.00(-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.