Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.1715 0.1724 0.1690 0.1701 219,421,216 -0.00(-0.53%)
Jan 29, 2004 0.1706 0.1719 0.1673 0.1710 251,875,504 +0.00(+0.71%)
Jan 28, 2004 0.1722 0.1763 0.1690 0.1698 326,127,776 -0.00(-2.38%)
Jan 27, 2004 0.1736 0.1753 0.1719 0.1739 363,820,896 +0.00(+0.26%)
Jan 26, 2004 0.1693 0.1739 0.1691 0.1735 321,293,440 +0.00(+1.99%)
Jan 23, 2004 0.1678 0.1715 0.1678 0.1701 269,050,944 +0.00(+1.71%)
Jan 22, 2004 0.1701 0.1722 0.1672 0.1672 242,757,264 -0.00(-1.90%)
Jan 21, 2004 0.1712 0.1732 0.1691 0.1705 268,898,400 -0.00(-0.53%)
Jan 20, 2004 0.1709 0.1719 0.1678 0.1714 374,192,480 +0.00(+0.04%)
Jan 16, 2004 0.1734 0.1737 0.1705 0.1713 441,561,312 -0.00(-0.57%)
Jan 15, 2004 0.1727 0.1764 0.1696 0.1723 1,205,980,672 -0.01(-5.58%)
Jan 14, 2004 0.1840 0.1850 0.1793 0.1825 739,655,424 +0.00(+0.33%)
Jan 13, 2004 0.1862 0.1873 0.1799 0.1819 804,186,816 +0.00(+1.64%)
Jan 12, 2004 0.1746 0.1810 0.1742 0.1789 577,688,128 +0.01(+3.17%)
Jan 09, 2004 0.1752 0.1819 0.1718 0.1734 506,133,600 -0.00(-1.54%)
Jan 08, 2004 0.1722 0.1789 0.1708 0.1761 544,138,816 +0.01(+3.41%)
Jan 07, 2004 0.1666 0.1721 0.1653 0.1703 694,958,336 +0.00(+2.26%)
Jan 06, 2004 0.1678 0.1690 0.1637 0.1666 603,534,336 -0.00(-0.36%)
Jan 05, 2004 0.1615 0.1688 0.1615 0.1672 468,193,184 +0.01(+4.18%)
Jan 02, 2004 0.1625 0.1640 0.1597 0.1604 171,310,080 -0.00(-0.42%)
Dec 31, 2003 0.1610 0.1623 0.1597 0.1611 206,596,000 +0.00(+0.42%)
Dec 30, 2003 0.1597 0.1621 0.1595 0.1604 242,601,488 +0.00(+0.61%)
Dec 29, 2003 0.1577 0.1595 0.1573 0.1595 276,455,072 +0.00(+1.78%)
Dec 26, 2003 0.1534 0.1577 0.1534 0.1567 122,788,744 +0.00(+1.81%)
Dec 24, 2003 0.1487 0.1552 0.1482 0.1539 210,158,944 +0.00(+3.03%)
Dec 23, 2003 0.1502 0.1504 0.1478 0.1494 365,338,784 -0.00(-0.20%)
Dec 22, 2003 0.1482 0.1500 0.1451 0.1497 446,626,624 +0.00(+0.76%)
Dec 19, 2003 0.1522 0.1540 0.1479 0.1485 537,211,456 -0.00(-1.70%)
Dec 18, 2003 0.1500 0.1522 0.1500 0.1511 391,859,648 +0.00(+0.80%)
Dec 17, 2003 0.1514 0.1518 0.1492 0.1499 324,750,016 -0.00(-1.19%)
Dec 16, 2003 0.1522 0.1545 0.1509 0.1517 442,662,656 -0.00(-0.25%)
Dec 15, 2003 0.1620 0.1620 0.1513 0.1521 459,818,944 -0.01(-3.45%)
Dec 12, 2003 0.1607 0.1607 0.1561 0.1575 227,713,968 -0.00(-1.51%)
Dec 11, 2003 0.1527 0.1609 0.1524 0.1599 215,760,656 +0.01(+4.07%)
Dec 10, 2003 0.1542 0.1554 0.1505 0.1537 321,270,560 -0.00(-0.34%)
Dec 09, 2003 0.1596 0.1602 0.1538 0.1542 160,034,176 -0.00(-2.85%)
Dec 08, 2003 0.1567 0.1589 0.1539 0.1587 174,913,216 +0.00(+0.96%)
Dec 05, 2003 0.1595 0.1592 0.1563 0.1572 180,623,360 -0.00(-1.42%)
Dec 04, 2003 0.1579 0.1596 0.1566 0.1595 210,656,304 +0.00(+0.57%)
Dec 03, 2003 0.1624 0.1647 0.1580 0.1586 226,093,712 -0.00(-2.37%)
Dec 02, 2003 0.1629 0.1651 0.1614 0.1624 249,035,520 -0.00(-0.78%)
Dec 01, 2003 0.1586 0.1647 0.1583 0.1637 428,086,560 +0.01(+3.83%)
Nov 28, 2003 0.1567 0.1589 0.1547 0.1577 90,109,584 +0.00(+0.92%)
Nov 26, 2003 0.1575 0.1595 0.1527 0.1562 290,277,664 +0.00(+0.19%)
Nov 25, 2003 0.1601 0.1602 0.1554 0.1559 318,134,880 -0.00(-2.22%)
Nov 24, 2003 0.1546 0.1604 0.1542 0.1595 452,559,968 +0.01(+4.29%)
Nov 21, 2003 0.1536 0.1552 0.1497 0.1529 283,707,680 -0.00(-0.47%)
Nov 20, 2003 0.1516 0.1589 0.1516 0.1536 283,716,896 -0.00(-0.22%)
Nov 19, 2003 0.1550 0.1557 0.1528 0.1540 408,051,968 +0.00(+0.05%)
Nov 18, 2003 0.1599 0.1609 0.1534 0.1539 315,639,872 -0.01(-3.41%)
Nov 17, 2003 0.1610 0.1611 0.1580 0.1593 268,010,000 -0.00(-1.54%)
Nov 14, 2003 0.1695 0.1705 0.1604 0.1618 280,705,888 -0.01(-4.28%)
Nov 13, 2003 0.1664 0.1701 0.1653 0.1690 251,957,392 +0.00(+0.40%)
Nov 12, 2003 0.1620 0.1713 0.1620 0.1684 354,936,768 +0.01(+3.67%)
Nov 11, 2003 0.1651 0.1660 0.1620 0.1624 254,675,760 -0.00(-1.64%)
Nov 10, 2003 0.1693 0.1708 0.1647 0.1651 277,156,736 -0.00(-2.67%)
Nov 07, 2003 0.1748 0.1752 0.1693 0.1696 248,850,368 -0.00(-2.68%)
Nov 06, 2003 0.1727 0.1745 0.1708 0.1743 469,956,096 +0.00(+0.39%)
Nov 05, 2003 0.1721 0.1744 0.1694 0.1736 381,785,280 +0.00(+0.52%)
Nov 04, 2003 0.1739 0.1742 0.1703 0.1727 292,691,712 -0.00(-0.95%)
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.