Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.71 10.71 10.09 10.23 2,936,707 -0.45(-4.22%)
May 28, 2002 10.93 11.20 10.45 10.68 1,522,176 -0.01(-0.09%)
May 27, 2002 10.96 11.20 10.66 10.69 1,039,644 +0.00(+0.00%)
May 24, 2002 10.96 11.20 10.66 10.69 1,013,150 -0.49(-4.37%)
May 23, 2002 10.78 11.19 10.52 11.18 1,747,796 +0.46(+4.29%)
May 22, 2002 10.65 10.88 10.37 10.72 1,791,189 -0.05(-0.44%)
May 21, 2002 11.42 11.53 10.66 10.77 1,461,156 -0.50(-4.43%)
May 20, 2002 11.66 11.68 11.14 11.26 1,576,417 -0.51(-4.32%)
May 17, 2002 11.95 12.22 11.64 11.77 3,467,951 -0.12(-0.97%)
May 16, 2002 12.18 12.56 11.71 11.89 9,394,563 +0.92(+8.39%)
May 15, 2002 10.78 11.46 10.50 10.97 2,586,125 +0.19(+1.78%)
May 14, 2002 10.75 10.98 10.54 10.78 1,589,038 +0.41(+3.98%)
May 13, 2002 9.932 10.43 9.654 10.36 1,581,632 +0.44(+4.44%)
May 10, 2002 10.26 10.35 9.777 9.922 1,456,358 -0.27(-2.63%)
May 09, 2002 10.66 10.74 10.16 10.19 1,463,033 -0.56(-5.17%)
May 08, 2002 10.25 10.79 10.24 10.75 2,687,305 +0.82(+8.31%)
May 07, 2002 10.07 10.14 9.461 9.922 3,169,420 +0.04(+0.39%)
May 06, 2002 10.07 10.24 9.836 9.884 1,858,885 -0.17(-1.72%)
May 03, 2002 10.63 10.65 9.836 10.06 3,164,517 -0.54(-5.07%)
May 02, 2002 10.63 10.94 10.47 10.59 3,285,724 -0.02(-0.18%)
May 01, 2002 11.08 11.34 10.47 10.61 3,679,906 -0.51(-4.57%)
Apr 30, 2002 11.45 11.54 10.97 11.12 4,838,255 +0.43(+4.04%)
Apr 29, 2002 10.98 10.99 10.41 10.69 3,581,230 -0.19(-1.76%)
Apr 26, 2002 11.24 11.48 10.78 10.88 4,049,472 -0.29(-2.58%)
Apr 25, 2002 12.25 12.26 10.72 11.17 9,036,054 -0.91(-7.54%)
Apr 24, 2002 13.68 13.68 11.98 12.08 7,079,327 -1.51(-11.08%)
Apr 23, 2002 13.90 13.91 13.42 13.58 1,935,552 -0.41(-2.94%)
Apr 22, 2002 13.91 14.19 13.69 14.00 1,397,215 +0.05(+0.34%)
Apr 19, 2002 14.38 14.43 13.92 13.95 1,956,935 -0.38(-2.68%)
Apr 18, 2002 14.55 14.55 14.17 14.33 1,284,040 -0.17(-1.19%)
Apr 17, 2002 14.70 14.71 14.23 14.51 1,868,273 -0.03(-0.20%)
Apr 16, 2002 14.42 14.73 14.23 14.53 1,762,504 +0.35(+2.50%)
Apr 15, 2002 14.08 14.51 14.01 14.18 2,547,218 +0.14(+1.02%)
Apr 12, 2002 14.05 14.06 13.55 14.04 2,008,777 +0.34(+2.45%)
Apr 11, 2002 14.07 14.16 13.58 13.70 2,276,328 -0.52(-3.64%)
Apr 10, 2002 14.40 14.62 13.64 14.22 2,993,034 -0.18(-1.27%)
Apr 09, 2002 14.93 15.53 14.31 14.40 4,986,477 -1.19(-7.63%)
Apr 08, 2002 15.00 15.72 14.76 15.59 1,783,365 +0.35(+2.26%)
Apr 05, 2002 15.39 15.63 15.06 15.24 1,672,172 -0.33(-2.09%)
Apr 04, 2002 15.39 15.61 15.06 15.57 1,940,350 +0.18(+1.18%)
Apr 03, 2002 16.14 16.30 15.07 15.39 3,129,052 -0.66(-4.12%)
Apr 02, 2002 16.20 16.30 15.84 16.05 2,749,786 -0.62(-3.74%)
Apr 01, 2002 16.46 16.73 15.79 16.67 2,486,510 +0.11(+0.64%)
Mar 29, 2002 16.75 16.98 16.36 16.57 2,369,476 +0.00(+0.00%)
Mar 28, 2002 16.75 16.98 16.36 16.57 2,368,433 -0.12(-0.75%)
Mar 27, 2002 16.32 16.87 16.31 16.69 2,069,901 +0.26(+1.57%)
Mar 26, 2002 16.30 16.87 16.12 16.43 2,220,940 -0.01(-0.06%)
Mar 25, 2002 17.21 17.30 16.30 16.44 2,625,137 -0.65(-3.81%)
Mar 22, 2002 17.66 17.67 16.89 17.09 1,832,286 -0.55(-3.10%)
Mar 21, 2002 17.10 17.68 16.36 17.64 2,641,826 +0.58(+3.43%)
Mar 20, 2002 17.72 17.93 17.05 17.06 2,826,661 -0.77(-4.30%)
Mar 19, 2002 17.54 17.83 17.42 17.82 2,243,158 +0.37(+2.14%)
Mar 18, 2002 17.60 17.71 17.27 17.45 1,602,286 +0.19(+1.11%)
Mar 15, 2002 17.88 17.89 16.71 17.26 3,665,825 -0.39(-2.23%)
Mar 14, 2002 17.36 17.94 17.31 17.65 4,601,682 +0.33(+1.88%)
Mar 13, 2002 17.38 17.90 17.09 17.32 6,075,877 -0.26(-1.47%)
Mar 12, 2002 16.93 17.90 16.87 17.58 4,094,429 +0.17(+0.99%)
Mar 11, 2002 16.48 17.66 16.12 17.41 3,274,771 +0.98(+5.95%)
Mar 08, 2002 16.88 16.95 16.36 16.43 4,073,463 +0.03(+0.18%)
Mar 07, 2002 16.82 16.86 15.88 16.40 4,213,237 +0.11(+0.65%)
Mar 06, 2002 15.88 16.49 15.48 16.30 4,388,371 +0.44(+2.78%)
Mar 05, 2002 15.36 16.29 15.34 15.86 5,215,956 +0.36(+2.35%)
Mar 04, 2002 14.83 15.72 14.51 15.49 5,402,252 +0.87(+5.97%)
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.