Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.27 16.40 16.02 16.20 1,126,401 -0.04(-0.25%)
Nov 27, 2002 16.30 16.46 15.99 16.24 2,223,147 +0.22(+1.35%)
Nov 26, 2002 17.20 17.20 15.97 16.02 4,735,660 -1.18(-6.86%)
Nov 25, 2002 16.21 17.41 16.08 17.20 8,160,841 +0.93(+5.75%)
Nov 22, 2002 15.44 16.36 15.39 16.26 3,574,864 +0.82(+5.31%)
Nov 21, 2002 15.22 15.51 15.16 15.44 3,410,616 +0.23(+1.50%)
Nov 20, 2002 15.30 15.42 14.74 15.22 4,093,055 -0.07(-0.48%)
Nov 19, 2002 15.47 15.47 15.16 15.29 3,505,725 -0.18(-1.18%)
Nov 18, 2002 15.79 16.04 15.47 15.47 2,594,110 -0.25(-1.60%)
Nov 15, 2002 15.38 15.76 15.32 15.72 2,269,825 +0.42(+2.76%)
Nov 14, 2002 15.47 15.48 15.08 15.30 4,127,800 +0.49(+3.31%)
Nov 13, 2002 14.52 15.07 14.30 14.81 3,623,472 +0.30(+2.04%)
Nov 12, 2002 14.65 14.88 14.25 14.51 5,229,985 +0.05(+0.35%)
Nov 11, 2002 14.39 14.63 13.93 14.46 4,080,596 +0.08(+0.55%)
Nov 08, 2002 15.14 15.30 14.14 14.38 5,779,587 -0.75(-4.97%)
Nov 07, 2002 15.93 16.04 15.02 15.14 4,880,431 -1.15(-7.07%)
Nov 06, 2002 15.98 16.44 15.80 16.29 5,322,287 +0.31(+1.93%)
Nov 05, 2002 15.90 16.12 15.71 15.98 8,917,683 -0.11(-0.67%)
Nov 04, 2002 15.07 16.81 14.88 16.09 9,491,501 +1.35(+9.16%)
Nov 01, 2002 14.62 14.93 14.39 14.74 3,334,809 +0.13(+0.86%)
Oct 31, 2002 14.76 15.07 14.49 14.61 5,159,969 -0.15(-1.00%)
Oct 30, 2002 14.49 14.78 14.31 14.76 4,123,764 +0.41(+2.86%)
Oct 29, 2002 15.07 15.23 13.93 14.35 6,705,415 -0.51(-3.45%)
Oct 28, 2002 14.67 15.39 14.58 14.86 8,720,445 +0.81(+5.80%)
Oct 25, 2002 12.47 14.25 12.47 14.05 11,647,440 +1.58(+12.71%)
Oct 24, 2002 12.57 12.79 12.20 12.46 7,140,780 +0.05(+0.41%)
Oct 23, 2002 12.12 12.65 11.97 12.41 6,329,890 +0.44(+3.66%)
Oct 22, 2002 11.47 12.82 11.40 11.97 12,922,823 +0.49(+4.27%)
Oct 21, 2002 10.26 11.53 10.20 11.48 8,106,969 +1.21(+11.82%)
Oct 18, 2002 10.23 10.40 10.00 10.27 7,430,320 -0.19(-1.85%)
Oct 17, 2002 10.49 10.94 10.27 10.46 6,670,671 -0.01(-0.11%)
Oct 16, 2002 11.11 11.12 10.20 10.47 10,620,710 -0.64(-5.74%)
Oct 15, 2002 11.68 11.92 10.94 11.11 8,917,859 -0.16(-1.42%)
Oct 14, 2002 12.05 11.80 10.35 11.27 14,131,525 -0.78(-6.43%)
Oct 11, 2002 12.45 12.54 11.14 12.05 22,094,250 -0.03(-0.28%)
Oct 10, 2002 10.50 12.59 8.605 12.08 47,672,116 +2.00(+19.84%)
Oct 09, 2002 12.68 12.68 9.699 10.08 38,689,680 -2.97(-22.78%)
Oct 08, 2002 13.88 13.96 11.96 13.06 21,928,598 -0.91(-6.53%)
Oct 07, 2002 14.22 14.88 13.97 13.97 7,791,632 -0.43(-3.01%)
Oct 04, 2002 15.94 15.94 14.07 14.40 13,200,783 -1.54(-9.65%)
Oct 03, 2002 16.75 16.75 15.90 15.94 5,037,660 -0.44(-2.68%)
Oct 02, 2002 17.04 17.30 16.34 16.38 3,951,618 -0.71(-4.14%)
Oct 01, 2002 16.34 17.08 15.98 17.08 4,784,443 +0.84(+5.16%)
Sep 30, 2002 16.17 16.55 15.83 16.25 3,259,177 -0.06(-0.35%)
Sep 27, 2002 16.43 16.73 16.22 16.30 4,653,185 -0.17(-1.04%)
Sep 26, 2002 15.79 16.54 15.71 16.47 4,402,951 +1.05(+6.84%)
Sep 25, 2002 15.35 16.03 15.15 15.42 5,643,766 +0.27(+1.77%)
Sep 24, 2002 14.67 15.28 14.57 15.15 6,581,352 -0.02(-0.11%)
Sep 23, 2002 15.53 15.76 14.75 15.17 7,719,335 -0.72(-4.52%)
Sep 20, 2002 16.67 16.06 15.44 15.89 8,660,255 -0.78(-4.68%)
Sep 19, 2002 16.58 17.10 16.51 16.67 4,786,900 -0.12(-0.71%)
Sep 18, 2002 15.96 17.00 15.88 16.79 6,335,330 +0.83(+5.21%)
Sep 17, 2002 16.75 16.93 15.81 15.96 5,278,067 -0.79(-4.73%)
Sep 16, 2002 16.38 16.77 16.30 16.75 3,580,129 -0.01(-0.03%)
Sep 13, 2002 16.50 16.94 16.27 16.75 4,706,355 +0.08(+0.48%)
Sep 12, 2002 17.10 17.12 16.53 16.67 4,707,232 -0.42(-2.47%)
Sep 11, 2002 17.52 17.67 16.98 17.10 5,541,988 -0.43(-2.44%)
Sep 10, 2002 18.41 18.41 17.32 17.52 6,324,450 -0.92(-5.00%)
Sep 09, 2002 18.63 18.64 18.30 18.45 3,071,590 -0.26(-1.40%)
Sep 06, 2002 18.86 18.95 18.53 18.71 2,948,754 +0.03(+0.15%)
Sep 05, 2002 18.12 18.74 17.95 18.68 3,163,541 +0.43(+2.37%)
Sep 04, 2002 18.44 18.49 18.09 18.25 4,586,678 -0.21(-1.11%)
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.