Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 0.9279 0.9500 0.9250 0.9357 405,339,200 +0.00(+0.40%)
Oct 28, 2004 0.8925 0.9325 0.8839 0.9320 432,157,600 +0.03(+3.76%)
Oct 27, 2004 0.8689 0.9039 0.8602 0.8982 597,808,400 +0.04(+4.86%)
Oct 26, 2004 0.8473 0.8580 0.8387 0.8566 297,309,600 +0.01(+0.88%)
Oct 25, 2004 0.8429 0.8543 0.8405 0.8491 196,324,800 +0.00(+0.30%)
Oct 22, 2004 0.8464 0.8512 0.8396 0.8466 242,166,400 -0.01(-1.11%)
Oct 21, 2004 0.8507 0.8595 0.8457 0.8561 362,656,000 +0.01(+0.99%)
Oct 20, 2004 0.8411 0.8500 0.8330 0.8477 308,008,400 +0.00(+0.11%)
Oct 19, 2004 0.8589 0.8634 0.8448 0.8468 401,545,200 -0.01(-0.69%)
Oct 18, 2004 0.7998 0.8527 0.7982 0.8527 601,624,800 +0.04(+4.95%)
Oct 15, 2004 0.8014 0.8145 0.7891 0.8125 514,012,800 +0.01(+1.16%)
Oct 14, 2004 0.7684 0.8170 0.7598 0.8032 1,384,642,000 +0.09(+13.16%)
Oct 13, 2004 0.6932 0.7100 0.6918 0.7098 600,132,400 +0.03(+3.81%)
Oct 12, 2004 0.6875 0.6889 0.6723 0.6837 230,325,200 -0.01(-0.78%)
Oct 11, 2004 0.6929 0.6975 0.6821 0.6891 161,952,000 -0.01(-1.20%)
Oct 08, 2004 0.7063 0.7102 0.6936 0.6975 179,662,000 -0.01(-1.41%)
Oct 07, 2004 0.7239 0.7309 0.7046 0.7075 213,357,200 -0.02(-2.51%)
Oct 06, 2004 0.7054 0.7279 0.7048 0.7257 223,235,600 +0.02(+3.23%)
Oct 05, 2004 0.6886 0.7084 0.6857 0.7030 203,221,200 +0.01(+1.50%)
Oct 04, 2004 0.6996 0.6996 0.6920 0.6927 287,274,400 +0.00(+0.31%)
Oct 01, 2004 0.6986 0.6998 0.6889 0.6905 232,808,800 -0.00(-0.21%)
Sep 30, 2004 0.6964 0.7013 0.6866 0.6920 212,545,200 +0.00(+0.18%)
Sep 29, 2004 0.6773 0.6939 0.6754 0.6907 136,766,000 +0.01(+1.68%)
Sep 28, 2004 0.6696 0.6837 0.6687 0.6793 176,590,400 +0.01(+1.36%)
Sep 27, 2004 0.6602 0.6782 0.6577 0.6702 198,847,600 +0.00(+0.64%)
Sep 24, 2004 0.6679 0.6786 0.6634 0.6659 184,741,200 +0.00(+0.05%)
Sep 23, 2004 0.6614 0.6696 0.6595 0.6655 198,741,200 +0.01(+0.95%)
Sep 22, 2004 0.6804 0.6811 0.6573 0.6593 200,891,600 -0.02(-2.87%)
Sep 21, 2004 0.6732 0.6941 0.6689 0.6787 193,382,000 +0.01(+0.80%)
Sep 20, 2004 0.6589 0.6782 0.6584 0.6734 122,528,000 +0.01(+1.53%)
Sep 17, 2004 0.6527 0.6675 0.6500 0.6632 256,743,200 +0.01(+2.17%)
Sep 16, 2004 0.6286 0.6564 0.6264 0.6491 250,961,424 +0.02(+3.27%)
Sep 15, 2004 0.6286 0.6335 0.6214 0.6286 116,620,000 -0.01(-0.82%)
Sep 14, 2004 0.6304 0.6348 0.6211 0.6338 128,903,600 -0.00(-0.28%)
Sep 13, 2004 0.6404 0.6441 0.6307 0.6355 141,019,200 -0.01(-0.78%)
Sep 10, 2004 0.6372 0.6470 0.6332 0.6405 162,766,800 +0.00(+0.48%)
Sep 09, 2004 0.6446 0.6482 0.6300 0.6375 230,725,600 -0.01(-1.79%)
Sep 08, 2004 0.6375 0.6530 0.6371 0.6491 171,729,600 +0.01(+1.65%)
Sep 07, 2004 0.6321 0.6462 0.6291 0.6386 150,189,200 +0.01(+1.50%)
Sep 03, 2004 0.6255 0.6414 0.6252 0.6291 146,748,000 -0.01(-1.21%)
Sep 02, 2004 0.6339 0.6395 0.6220 0.6368 203,210,000 -0.00(-0.56%)
Sep 01, 2004 0.6125 0.6427 0.6105 0.6404 258,000,400 +0.02(+3.97%)
Aug 31, 2004 0.6084 0.6241 0.6071 0.6159 189,277,200 +0.01(+1.08%)
Aug 30, 2004 0.6075 0.6200 0.6064 0.6093 109,074,000 -0.00(-0.67%)
Aug 27, 2004 0.6180 0.6207 0.6071 0.6134 194,451,600 -0.01(-0.89%)
Aug 26, 2004 0.5921 0.6282 0.5846 0.6189 478,052,400 +0.03(+4.87%)
Aug 25, 2004 0.5698 0.5920 0.5666 0.5902 252,910,000 +0.02(+3.44%)
Aug 24, 2004 0.5582 0.5705 0.5570 0.5705 187,065,200 +0.02(+2.80%)
Aug 23, 2004 0.5500 0.5584 0.5464 0.5550 127,327,200 +0.01(+0.91%)
Aug 20, 2004 0.5491 0.5534 0.5445 0.5500 158,387,600 +0.00(+0.29%)
Aug 19, 2004 0.5627 0.5689 0.5421 0.5484 194,474,000 -0.02(-3.25%)
Aug 18, 2004 0.5448 0.5687 0.5445 0.5668 182,291,200 +0.02(+2.82%)
Aug 17, 2004 0.5464 0.5559 0.5420 0.5513 161,512,400 +0.00(+0.29%)
Aug 16, 2004 0.5514 0.5664 0.5471 0.5496 217,882,000 -0.00(-0.19%)
Aug 13, 2004 0.5475 0.5586 0.5429 0.5507 164,021,200 +0.01(+1.55%)
Aug 12, 2004 0.5455 0.5509 0.5407 0.5423 113,108,800 -0.01(-2.06%)
Aug 11, 2004 0.5554 0.5559 0.5404 0.5537 161,210,000 -0.01(-1.62%)
Aug 10, 2004 0.5427 0.5632 0.5420 0.5629 175,641,200 +0.02(+4.03%)
Aug 09, 2004 0.5330 0.5437 0.5323 0.5411 145,420,800 +0.01(+1.75%)
Aug 06, 2004 0.5518 0.5554 0.5304 0.5318 246,187,200 -0.03(-5.13%)
Aug 05, 2004 0.5670 0.5768 0.5580 0.5605 122,256,400 -0.01(-1.26%)
Aug 04, 2004 0.5570 0.5736 0.5566 0.5677 138,306,000 +0.01(+1.60%)
Aug 03, 2004 0.5625 0.5664 0.5563 0.5587 105,585,200 -0.01(-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.