Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.161 2.204 2.152 2.200 7,031,844 +0.01(+0.65%)
May 28, 2002 2.204 2.217 2.186 2.186 3,664,748 -0.01(-0.36%)
May 27, 2002 2.223 2.228 2.187 2.194 5,287,314 +0.00(+0.00%)
May 24, 2002 2.223 2.228 2.187 2.194 5,287,314 -0.03(-1.26%)
May 23, 2002 2.220 2.242 2.209 2.222 7,481,952 +0.00(+0.08%)
May 22, 2002 2.238 2.247 2.204 2.220 4,488,735 -0.02(-0.71%)
May 21, 2002 2.249 2.250 2.236 2.236 5,289,492 -0.01(-0.61%)
May 20, 2002 2.235 2.254 2.222 2.250 3,436,790 +0.01(+0.45%)
May 17, 2002 2.226 2.255 2.223 2.240 5,114,530 +0.02(+0.68%)
May 16, 2002 2.240 2.249 2.219 2.225 5,550,845 -0.01(-0.45%)
May 15, 2002 2.200 2.265 2.200 2.235 9,887,125 +0.03(+1.17%)
May 14, 2002 2.203 2.218 2.178 2.209 5,572,624 +0.01(+0.63%)
May 13, 2002 2.177 2.203 2.169 2.195 5,505,108 +0.02(+0.85%)
May 10, 2002 2.173 2.200 2.172 2.177 5,852,126 -0.02(-0.71%)
May 09, 2002 2.179 2.208 2.179 2.192 4,883,669 -0.00(-0.02%)
May 08, 2002 2.204 2.207 2.167 2.193 9,948,107 +0.01(+0.57%)
May 07, 2002 2.173 2.187 2.159 2.180 6,665,950 +0.01(+0.57%)
May 06, 2002 2.164 2.176 2.151 2.168 6,114,205 +0.00(+0.18%)
May 03, 2002 2.163 2.195 2.152 2.164 5,378,787 -0.01(-0.40%)
May 02, 2002 2.124 2.176 2.118 2.173 7,177,040 +0.05(+2.19%)
May 01, 2002 2.120 2.144 2.101 2.126 8,265,285 -0.05(-2.09%)
Apr 30, 2002 2.130 2.192 2.128 2.172 8,387,249 +0.06(+2.92%)
Apr 29, 2002 2.122 2.142 2.104 2.110 4,342,087 -0.01(-0.54%)
Apr 26, 2002 2.188 2.190 2.119 2.121 4,307,240 -0.07(-3.04%)
Apr 25, 2002 2.183 2.202 2.163 2.188 3,483,979 +0.01(+0.25%)
Apr 24, 2002 2.173 2.193 2.170 2.182 4,424,123 +0.02(+0.75%)
Apr 23, 2002 2.145 2.179 2.137 2.166 3,010,640 +0.01(+0.48%)
Apr 22, 2002 2.135 2.175 2.130 2.156 6,562,135 +0.04(+1.81%)
Apr 19, 2002 2.101 2.119 2.087 2.117 4,305,062 +0.02(+1.02%)
Apr 18, 2002 2.065 2.101 2.060 2.096 5,054,274 +0.03(+1.67%)
Apr 17, 2002 2.107 2.111 2.049 2.062 5,193,662 -0.05(-2.25%)
Apr 16, 2002 2.130 2.147 2.105 2.109 3,102,839 -0.01(-0.57%)
Apr 15, 2002 2.135 2.149 2.114 2.121 3,883,268 -0.03(-1.19%)
Apr 12, 2002 2.133 2.168 2.125 2.147 4,601,262 +0.02(+0.89%)
Apr 11, 2002 2.152 2.186 2.119 2.128 5,155,911 -0.02(-0.80%)
Apr 10, 2002 2.107 2.163 2.107 2.145 7,218,421 +0.04(+1.90%)
Apr 09, 2002 2.078 2.120 2.078 2.105 9,180,020 +0.04(+1.88%)
Apr 08, 2002 2.006 2.072 2.002 2.066 4,749,362 +0.03(+1.44%)
Apr 05, 2002 2.020 2.040 2.013 2.037 3,621,189 +0.02(+1.11%)
Apr 04, 2002 1.996 2.018 1.983 2.015 6,506,235 +0.01(+0.50%)
Apr 03, 2002 2.025 2.025 1.986 2.005 5,795,500 -0.02(-0.97%)
Apr 02, 2002 2.003 2.039 1.999 2.024 3,032,419 +0.02(+1.10%)
Apr 01, 2002 2.025 2.025 1.960 2.002 5,151,555 -0.02(-1.09%)
Mar 29, 2002 2.056 2.056 2.021 2.024 7,031,118 +0.00(+0.00%)
Mar 28, 2002 2.056 2.056 2.021 2.024 7,028,214 -0.03(-1.62%)
Mar 27, 2002 2.028 2.066 2.020 2.058 3,856,407 +0.03(+1.48%)
Mar 26, 2002 1.982 2.036 1.982 2.028 3,945,702 +0.04(+1.90%)
Mar 25, 2002 1.999 2.006 1.977 1.990 4,531,568 +0.00(+0.07%)
Mar 22, 2002 1.994 2.028 1.980 1.988 4,352,251 -0.01(-0.71%)
Mar 21, 2002 2.039 2.046 1.985 2.002 3,560,207 -0.03(-1.39%)
Mar 20, 2002 2.004 2.042 1.987 2.031 5,058,630 +0.02(+0.89%)
Mar 19, 2002 2.009 2.021 2.006 2.013 3,497,772 +0.01(+0.34%)
Mar 18, 2002 1.997 2.015 1.990 2.006 5,449,207 -0.01(-0.41%)
Mar 15, 2002 1.973 2.015 1.973 2.014 5,839,059 +0.03(+1.72%)
Mar 14, 2002 1.978 1.997 1.946 1.980 18,730,290 +0.03(+1.63%)
Mar 13, 2002 1.928 1.997 1.918 1.948 11,602,616 +0.03(+1.76%)
Mar 12, 2002 1.942 1.961 1.913 1.915 19,835,232 -0.07(-3.32%)
Mar 11, 2002 1.999 1.999 1.963 1.980 7,322,962 -0.02(-1.10%)
Mar 08, 2002 2.065 2.082 1.981 2.002 10,173,161 -0.05(-2.24%)
Mar 07, 2002 2.047 2.061 2.037 2.048 4,320,308 -0.01(-0.72%)
Mar 06, 2002 2.046 2.070 2.034 2.063 4,556,978 +0.02(+0.91%)
Mar 05, 2002 2.059 2.069 2.038 2.044 3,168,903 -0.01(-0.72%)
Mar 04, 2002 2.049 2.076 2.042 2.059 5,651,756 +0.02(+1.10%)
Mar 01, 2002 2.032 2.062 2.028 2.037 7,256,172 +0.00(+0.03%)
Feb 28, 2002 2.015 2.064 2.015 2.036 6,963,602 +0.03(+1.30%)
Feb 27, 2002 1.996 2.013 1.983 2.010 5,516,723 +0.02(+0.81%)
Feb 26, 2002 1.997 2.003 1.977 1.994 5,163,897 -0.01(-0.52%)
Feb 25, 2002 1.968 2.023 1.963 2.004 8,755,321 +0.05(+2.81%)
Feb 22, 2002 1.887 1.952 1.887 1.949 6,321,836 +0.05(+2.83%)
Feb 21, 2002 1.927 1.938 1.894 1.896 3,717,018 -0.03(-1.61%)
Feb 20, 2002 1.923 1.932 1.903 1.927 6,028,540 +0.01(+0.27%)
Feb 19, 2002 1.912 1.939 1.906 1.922 4,939,569 +0.01(+0.49%)
Feb 18, 2002 1.940 1.955 1.904 1.912 5,160,993 +0.00(+0.00%)
Feb 15, 2002 1.940 1.955 1.904 1.912 5,160,993 -0.02(-0.86%)
Feb 14, 2002 1.911 1.932 1.902 1.929 63,087,680 +0.02(+0.88%)
Feb 13, 2002 1.889 1.912 1.875 1.912 7,812,999 +0.06(+3.45%)
Feb 12, 2002 1.894 1.901 1.825 1.848 6,570,121 -0.02(-1.18%)
Feb 11, 2002 1.877 1.886 1.842 1.870 3,435,338 -0.01(-0.35%)
Feb 08, 2002 1.868 1.877 1.833 1.877 3,619,011 +0.00(+0.00%)
Feb 07, 2002 1.882 1.897 1.868 1.877 3,630,627 -0.02(-0.87%)
Feb 06, 2002 1.930 1.935 1.881 1.893 5,808,568 -0.03(-1.59%)
Feb 05, 2002 1.901 1.930 1.901 1.924 4,907,626 +0.02(+1.27%)
Feb 04, 2002 1.897 1.919 1.893 1.900 3,502,128 -0.00(-0.04%)
Feb 01, 2002 1.908 1.911 1.887 1.901 3,714,114 -0.02(-1.09%)
Jan 31, 2002 1.892 1.927 1.862 1.922 9,883,495 +0.05(+2.76%)
Jan 30, 2002 1.842 1.882 1.837 1.870 9,755,722 +0.03(+1.78%)
Jan 29, 2002 1.822 1.842 1.804 1.837 5,953,038 +0.01(+0.55%)
Jan 28, 2002 1.792 1.829 1.789 1.827 3,531,893 +0.03(+1.94%)
Jan 25, 2002 1.799 1.804 1.773 1.792 3,403,395 -0.03(-1.76%)
Jan 24, 2002 1.825 1.846 1.812 1.824 9,292,547 -0.03(-1.41%)
Jan 23, 2002 1.816 1.873 1.811 1.851 6,552,697 +0.04(+2.30%)
Jan 22, 2002 1.829 1.829 1.780 1.809 6,023,458 -0.02(-1.20%)
Jan 21, 2002 1.826 1.842 1.805 1.831 5,301,833 +0.00(+0.00%)
Jan 18, 2002 1.826 1.842 1.805 1.831 5,301,833 +0.00(+0.21%)
Jan 17, 2002 1.813 1.849 1.813 1.827 5,202,374 +0.00(+0.00%)
Jan 16, 2002 1.832 1.878 1.826 1.827 41,163,080 -0.01(-0.45%)
Jan 15, 2002 1.834 1.841 1.817 1.835 4,482,928 +0.02(+1.06%)
Jan 14, 2002 1.825 1.827 1.806 1.816 3,814,300 -0.01(-0.70%)
Jan 11, 2002 1.839 1.849 1.818 1.829 3,646,598 -0.01(-0.45%)
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.