Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 54.01 54.82 54.00 54.28 4,764,811 +0.23(+0.42%)
Apr 29, 2004 54.43 54.92 53.95 54.06 5,044,401 -0.38(-0.69%)
Apr 28, 2004 55.18 55.27 54.37 54.43 4,298,510 -1.04(-1.88%)
Apr 27, 2004 54.79 55.60 54.79 55.48 5,115,453 +0.40(+0.72%)
Apr 26, 2004 54.93 55.40 54.92 55.08 4,634,336 -0.09(-0.17%)
Apr 23, 2004 54.17 55.68 53.98 55.18 8,056,640 +0.60(+1.09%)
Apr 22, 2004 52.59 54.72 52.59 54.58 7,630,326 +1.88(+3.57%)
Apr 21, 2004 52.23 52.97 52.04 52.70 3,482,363 +0.47(+0.90%)
Apr 20, 2004 52.73 53.30 52.21 52.23 4,340,887 -0.35(-0.67%)
Apr 19, 2004 52.70 53.43 51.95 52.58 8,400,751 +0.02(+0.04%)
Apr 16, 2004 52.29 52.62 51.84 52.56 3,559,629 +0.55(+1.06%)
Apr 15, 2004 51.89 52.17 51.53 52.01 3,309,990 +0.12(+0.23%)
Apr 14, 2004 51.25 52.08 51.22 51.89 2,965,402 +0.17(+0.33%)
Apr 13, 2004 52.43 52.51 51.67 51.72 3,819,942 -0.77(-1.47%)
Apr 12, 2004 51.87 52.49 51.85 52.49 2,410,205 +0.75(+1.44%)
Apr 08, 2004 52.07 52.25 51.53 51.74 3,729,135 -0.20(-0.39%)
Apr 07, 2004 51.86 52.09 51.65 51.94 4,703,796 -0.05(-0.10%)
Apr 06, 2004 51.69 52.03 51.53 51.99 2,633,399 +0.05(+0.10%)
Apr 05, 2004 51.41 51.96 51.36 51.94 3,564,249 +0.61(+1.19%)
Apr 02, 2004 51.47 51.57 50.97 51.33 4,602,315 +0.46(+0.90%)
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.