Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 0.3918 0.4011 0.3906 0.3951 959,992,768 +0.00(+0.40%)
Oct 28, 2004 0.3768 0.3937 0.3732 0.3935 1,023,508,672 +0.01(+3.76%)
Oct 27, 2004 0.3669 0.3817 0.3632 0.3793 1,415,830,912 +0.02(+4.86%)
Oct 26, 2004 0.3578 0.3623 0.3541 0.3617 704,138,816 +0.00(+0.88%)
Oct 25, 2004 0.3559 0.3607 0.3549 0.3585 464,969,568 +0.00(+0.30%)
Oct 22, 2004 0.3574 0.3594 0.3545 0.3575 573,539,392 -0.00(-1.11%)
Oct 21, 2004 0.3592 0.3629 0.3571 0.3615 858,903,232 +0.00(+0.99%)
Oct 20, 2004 0.3551 0.3589 0.3517 0.3579 729,477,568 +0.00(+0.11%)
Oct 19, 2004 0.3627 0.3646 0.3567 0.3575 951,007,168 -0.00(-0.69%)
Oct 18, 2004 0.3377 0.3600 0.3370 0.3600 1,424,869,504 +0.02(+4.95%)
Oct 15, 2004 0.3384 0.3439 0.3332 0.3431 1,217,371,904 +0.00(+1.16%)
Oct 14, 2004 0.3244 0.3449 0.3208 0.3391 3,279,343,104 +0.04(+13.16%)
Oct 13, 2004 0.2927 0.2998 0.2921 0.2997 1,421,334,912 +0.01(+3.81%)
Oct 12, 2004 0.2903 0.2909 0.2839 0.2887 545,495,040 -0.00(-0.78%)
Oct 11, 2004 0.2925 0.2945 0.2880 0.2910 383,562,080 -0.00(-1.20%)
Oct 08, 2004 0.2982 0.2999 0.2928 0.2945 425,505,920 -0.00(-1.41%)
Oct 07, 2004 0.3057 0.3086 0.2975 0.2987 505,308,576 -0.01(-2.51%)
Oct 06, 2004 0.2978 0.3073 0.2976 0.3064 528,704,256 +0.01(+3.23%)
Oct 05, 2004 0.2907 0.2991 0.2895 0.2968 481,302,784 +0.00(+1.50%)
Oct 04, 2004 0.2954 0.2954 0.2922 0.2925 680,371,776 +0.00(+0.31%)
Oct 01, 2004 0.2950 0.2955 0.2909 0.2916 551,377,152 -0.00(-0.21%)
Sep 30, 2004 0.2941 0.2961 0.2899 0.2922 503,385,472 +0.00(+0.18%)
Sep 29, 2004 0.2860 0.2930 0.2852 0.2916 323,912,352 +0.00(+1.68%)
Sep 28, 2004 0.2827 0.2887 0.2824 0.2868 418,231,232 +0.00(+1.36%)
Sep 27, 2004 0.2787 0.2864 0.2777 0.2830 470,944,480 +0.00(+0.64%)
Sep 24, 2004 0.2820 0.2865 0.2801 0.2812 437,535,328 +0.00(+0.05%)
Sep 23, 2004 0.2793 0.2827 0.2784 0.2810 470,692,480 +0.00(+0.95%)
Sep 22, 2004 0.2873 0.2876 0.2775 0.2784 475,785,440 -0.01(-2.87%)
Sep 21, 2004 0.2843 0.2931 0.2824 0.2866 457,999,936 +0.00(+0.80%)
Sep 20, 2004 0.2782 0.2864 0.2780 0.2843 290,191,520 +0.00(+1.53%)
Sep 17, 2004 0.2756 0.2818 0.2745 0.2800 608,062,656 +0.01(+2.17%)
Sep 16, 2004 0.2654 0.2772 0.2645 0.2741 594,369,280 +0.01(+3.27%)
Sep 15, 2004 0.2654 0.2675 0.2624 0.2654 276,199,200 -0.00(-0.82%)
Sep 14, 2004 0.2662 0.2680 0.2622 0.2676 305,291,296 -0.00(-0.28%)
Sep 13, 2004 0.2704 0.2720 0.2663 0.2683 333,985,504 -0.00(-0.78%)
Sep 10, 2004 0.2691 0.2732 0.2674 0.2705 385,491,840 +0.00(+0.48%)
Sep 09, 2004 0.2722 0.2737 0.2660 0.2692 546,443,328 -0.00(-1.79%)
Sep 08, 2004 0.2692 0.2757 0.2690 0.2741 406,719,072 +0.00(+1.65%)
Sep 07, 2004 0.2669 0.2729 0.2656 0.2696 355,703,456 +0.00(+1.50%)
Sep 03, 2004 0.2641 0.2708 0.2640 0.2656 347,553,408 -0.00(-1.21%)
Sep 02, 2004 0.2677 0.2700 0.2626 0.2689 481,276,256 -0.00(-0.56%)
Sep 01, 2004 0.2586 0.2714 0.2578 0.2704 611,040,128 +0.01(+3.97%)
Aug 31, 2004 0.2569 0.2635 0.2564 0.2600 448,278,240 +0.00(+1.08%)
Aug 30, 2004 0.2565 0.2618 0.2561 0.2573 258,327,472 -0.00(-0.67%)
Aug 27, 2004 0.2610 0.2621 0.2564 0.2590 460,533,152 -0.00(-0.89%)
Aug 26, 2004 0.2500 0.2653 0.2469 0.2613 1,132,204,416 +0.01(+4.87%)
Aug 25, 2004 0.2406 0.2499 0.2392 0.2492 598,984,192 +0.01(+3.44%)
Aug 24, 2004 0.2357 0.2409 0.2352 0.2409 443,039,424 +0.01(+2.80%)
Aug 23, 2004 0.2322 0.2358 0.2307 0.2343 301,557,792 +0.00(+0.91%)
Aug 20, 2004 0.2319 0.2337 0.2299 0.2322 375,120,288 +0.00(+0.29%)
Aug 19, 2004 0.2376 0.2402 0.2289 0.2315 460,586,176 -0.01(-3.25%)
Aug 18, 2004 0.2300 0.2401 0.2299 0.2393 431,732,832 +0.01(+2.82%)
Aug 17, 2004 0.2307 0.2347 0.2288 0.2328 382,520,960 +0.00(+0.29%)
Aug 16, 2004 0.2328 0.2392 0.2310 0.2321 516,024,960 -0.00(-0.19%)
Aug 13, 2004 0.2312 0.2358 0.2292 0.2325 388,462,720 +0.00(+1.55%)
Aug 12, 2004 0.2303 0.2326 0.2283 0.2290 267,883,376 -0.00(-2.06%)
Aug 11, 2004 0.2345 0.2347 0.2282 0.2338 381,804,768 -0.00(-1.62%)
Aug 10, 2004 0.2291 0.2378 0.2288 0.2377 415,983,168 +0.01(+4.03%)
Aug 09, 2004 0.2251 0.2296 0.2248 0.2285 344,410,112 +0.00(+1.75%)
Aug 06, 2004 0.2330 0.2345 0.2239 0.2245 583,062,144 -0.01(-5.13%)
Aug 05, 2004 0.2394 0.2435 0.2356 0.2367 289,548,256 -0.00(-1.26%)
Aug 04, 2004 0.2352 0.2422 0.2350 0.2397 327,559,648 +0.00(+1.60%)
Aug 03, 2004 0.2375 0.2392 0.2349 0.2359 250,064,704 -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.