Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 43.10 44.01 43.01 43.81 7,510,347 +0.65(+1.51%)
Sep 29, 2004 43.20 43.33 42.90 43.16 4,917,822 -0.16(-0.37%)
Sep 28, 2004 42.87 43.42 42.68 43.32 7,521,664 +0.76(+1.78%)
Sep 27, 2004 43.10 43.10 42.56 42.56 6,036,205 -0.54(-1.26%)
Sep 24, 2004 43.21 43.50 43.10 43.10 5,812,967 -0.01(-0.03%)
Sep 23, 2004 43.84 43.90 43.12 43.12 7,256,078 -0.84(-1.91%)
Sep 22, 2004 44.48 44.48 43.84 43.95 5,394,782 -0.73(-1.64%)
Sep 21, 2004 44.52 44.81 44.05 44.69 5,527,301 +0.35(+0.78%)
Sep 20, 2004 45.01 45.06 44.29 44.34 5,089,951 -0.76(-1.68%)
Sep 17, 2004 44.95 45.34 44.78 45.10 6,512,253 +0.15(+0.33%)
Sep 16, 2004 45.03 45.32 44.87 44.95 4,263,438 +0.03(+0.06%)
Sep 15, 2004 45.98 45.98 44.92 44.92 6,779,300 -1.05(-2.29%)
Sep 14, 2004 46.38 46.39 45.94 45.98 4,080,722 -0.40(-0.86%)
Sep 13, 2004 46.40 46.54 46.17 46.38 4,164,870 -0.02(-0.05%)
Sep 10, 2004 45.96 46.41 45.76 46.40 3,365,008 +0.46(+1.00%)
Sep 09, 2004 46.07 46.17 45.88 45.94 3,252,749 +0.00(+0.00%)
Sep 08, 2004 46.14 46.14 45.66 45.94 4,115,586 -0.20(-0.44%)
Sep 07, 2004 46.13 46.34 45.89 46.14 3,988,360 +0.15(+0.33%)
Sep 03, 2004 45.78 46.11 45.67 45.99 3,246,908 +0.22(+0.48%)
Sep 02, 2004 45.34 45.80 45.09 45.77 4,125,078 +0.37(+0.82%)
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.