Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 53.37 53.53 52.91 53.10 2,628,732 -0.24(-0.46%)
May 27, 2004 53.09 53.86 53.00 53.34 4,368,321 +0.60(+1.13%)
May 26, 2004 52.57 52.93 52.44 52.74 2,925,751 +0.23(+0.43%)
May 25, 2004 51.83 52.68 51.28 52.52 4,941,335 +0.68(+1.32%)
May 24, 2004 52.07 52.71 51.76 51.83 3,578,076 -0.23(-0.45%)
May 21, 2004 51.77 52.49 51.75 52.07 3,145,051 +0.45(+0.88%)
May 20, 2004 51.77 51.97 51.51 51.61 3,885,447 -0.07(-0.13%)
May 19, 2004 52.12 53.01 51.62 51.68 4,105,702 -0.51(-0.97%)
May 18, 2004 52.32 52.49 51.93 52.19 4,711,206 -0.06(-0.12%)
May 17, 2004 51.97 52.68 51.96 52.25 4,418,647 -0.37(-0.70%)
May 14, 2004 52.75 53.11 52.34 52.62 4,357,013 -0.44(-0.83%)
May 13, 2004 53.37 53.69 52.89 53.06 3,996,928 -0.53(-0.98%)
May 12, 2004 52.49 53.62 52.44 53.59 4,482,669 +0.75(+1.43%)
May 11, 2004 53.04 53.49 52.48 52.84 4,372,461 +0.38(+0.73%)
May 10, 2004 52.52 52.71 52.05 52.46 4,920,154 -0.56(-1.05%)
May 07, 2004 53.03 53.79 52.81 53.01 3,572,662 -0.21(-0.40%)
May 06, 2004 53.45 53.72 52.76 53.23 4,490,313 -0.62(-1.14%)
May 05, 2004 54.31 54.53 53.82 53.84 3,890,861 -0.47(-0.87%)
May 04, 2004 54.27 54.78 54.01 54.31 4,575,039 -0.33(-0.61%)
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.