Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
Apr 29, 2004 2.043 2.111 2.043 2.043 37,814 +0.00(+0.00%)
Apr 28, 2004 2.111 2.179 2.043 2.043 21,293 -0.12(-5.66%)
Apr 27, 2004 2.179 2.179 2.165 2.165 41,119 +0.00(+0.00%)
Apr 26, 2004 2.165 2.165 2.138 2.165 35,612 +0.02(+0.80%)
Apr 23, 2004 2.138 2.247 2.138 2.148 62,413 +0.04(+1.77%)
Apr 22, 2004 2.111 2.111 2.111 2.111 2,202 +0.00(+0.00%)
Apr 21, 2004 2.056 2.138 2.056 2.111 20,926 +0.05(+2.65%)
Apr 20, 2004 2.056 2.056 2.056 2.056 0 +0.00(+0.00%)
Apr 19, 2004 2.056 2.152 2.043 2.056 125,193 -0.04(-1.95%)
Apr 16, 2004 2.152 2.152 2.097 2.097 12,482 +0.03(+1.32%)
Apr 15, 2004 2.193 2.193 2.070 2.070 24,230 -0.15(-6.75%)
Apr 14, 2004 2.247 2.247 2.182 2.220 81,871 -0.04(-1.81%)
Apr 13, 2004 2.288 2.302 2.261 2.261 103,532 -0.04(-1.78%)
Apr 12, 2004 2.315 2.315 2.302 2.302 47,360 -0.03(-1.17%)
Apr 08, 2004 2.315 2.329 2.315 2.329 61,311 +0.01(+0.59%)
Apr 07, 2004 2.329 2.329 2.315 2.315 178,427 -0.04(-1.73%)
Apr 06, 2004 2.351 2.356 2.351 2.356 12,849 +0.03(+1.17%)
Apr 05, 2004 2.397 2.397 2.329 2.329 19,825 -0.00(-0.12%)
Apr 02, 2004 2.332 2.332 2.332 2.332 0 +0.00(+0.00%)
Apr 01, 2004 2.332 2.342 2.332 2.332 11,381 -0.01(-0.47%)
Mar 31, 2004 2.332 2.391 2.332 2.342 4,038 +0.00(+0.00%)
Mar 30, 2004 2.370 2.405 2.342 2.342 8,076 -0.03(-1.15%)
Mar 29, 2004 2.345 2.370 2.332 2.370 8,444 +0.04(+1.64%)
Mar 26, 2004 2.329 2.375 2.329 2.332 16,888 -0.01(-0.47%)
Mar 25, 2004 2.345 2.356 2.329 2.342 40,017 -0.08(-3.26%)
Mar 24, 2004 2.421 2.421 2.421 2.421 1,101 +0.01(+0.45%)
Mar 23, 2004 2.408 2.411 2.394 2.411 13,951 +0.08(+3.39%)
Mar 22, 2004 2.332 2.332 2.332 2.332 4,772 +0.00(+0.12%)
Mar 19, 2004 2.383 2.397 2.329 2.329 35,245 -0.05(-2.29%)
Mar 18, 2004 2.383 2.397 2.383 2.383 44,790 -0.04(-1.69%)
Mar 17, 2004 2.438 2.465 2.424 2.424 45,524 -0.01(-0.56%)
Mar 16, 2004 2.438 2.465 2.438 2.438 5,874 -0.01(-0.56%)
Mar 15, 2004 2.451 2.451 2.451 2.451 24,598 +0.00(+0.00%)
Mar 12, 2004 2.451 2.465 2.451 2.451 30,839 -0.01(-0.33%)
Mar 11, 2004 2.465 2.465 2.451 2.460 107,203 -0.01(-0.22%)
Mar 10, 2004 2.465 2.468 2.465 2.465 9,545 +0.00(+0.00%)
Mar 09, 2004 2.465 2.465 2.465 2.465 9,178 +0.00(+0.00%)
Mar 08, 2004 2.533 2.533 2.465 2.465 101,696 -0.03(-1.09%)
Mar 05, 2004 2.457 2.533 2.457 2.492 22,762 +0.04(+1.44%)
Mar 04, 2004 2.462 2.487 2.451 2.457 76,364 +0.01(+0.22%)
Mar 03, 2004 2.462 2.462 2.438 2.451 14,685 +0.01(+0.56%)
Mar 02, 2004 2.435 2.438 2.424 2.438 50,297 +0.01(+0.56%)
Mar 01, 2004 2.424 2.424 2.424 2.424 3,304 -0.01(-0.22%)
Feb 27, 2004 2.424 2.438 2.424 2.430 45,891 +0.00(+0.00%)
Feb 26, 2004 2.451 2.451 2.424 2.430 45,891 -0.02(-0.89%)
Feb 25, 2004 2.465 2.465 2.451 2.451 31,573 +0.00(+0.00%)
Feb 24, 2004 2.465 2.479 2.451 2.451 355,754 -0.03(-1.10%)
Feb 23, 2004 2.479 2.479 2.479 2.479 1,835 +0.01(+0.55%)
Feb 20, 2004 2.465 2.479 2.465 2.465 136,207 -0.01(-0.55%)
Feb 19, 2004 2.492 2.492 2.479 2.479 21,661 -0.01(-0.55%)
Feb 18, 2004 2.492 2.506 2.492 2.492 63,881 +0.00(+0.00%)
Feb 17, 2004 2.492 2.503 2.492 2.492 15,786 +0.00(+0.00%)
Feb 13, 2004 2.479 2.492 2.479 2.492 9,912 +0.01(+0.55%)
Feb 12, 2004 2.492 2.506 2.470 2.479 78,199 +0.00(+0.00%)
Feb 11, 2004 2.465 2.481 2.465 2.479 66,818 +0.01(+0.55%)
Feb 10, 2004 2.465 2.484 2.465 2.465 18,723 -0.01(-0.55%)
Feb 09, 2004 2.465 2.492 2.465 2.479 69,388 +0.00(+0.00%)
Feb 06, 2004 2.457 2.479 2.457 2.479 25,699 +0.00(+0.00%)
Feb 05, 2004 2.451 2.479 2.451 2.479 154,564 +0.03(+1.11%)
Feb 04, 2004 2.451 2.454 2.451 2.451 9,178 -0.01(-0.55%)
Feb 03, 2004 2.438 2.465 2.438 2.465 23,129 +0.02(+1.00%)
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.