Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 20.63 20.63 20.06 20.23 7,238,197 +0.00(+0.00%)
Mar 28, 2002 20.63 20.63 20.06 20.23 7,235,597 -0.40(-1.95%)
Mar 27, 2002 19.65 20.65 19.51 20.63 11,425,088 +1.31(+6.77%)
Mar 26, 2002 19.65 19.80 19.20 19.33 6,459,288 -0.51(-2.58%)
Mar 25, 2002 19.36 19.96 19.30 19.84 7,809,752 +0.57(+2.96%)
Mar 22, 2002 18.45 19.35 18.27 19.27 8,642,861 +0.83(+4.48%)
Mar 21, 2002 18.32 18.81 18.19 18.44 6,146,274 +0.15(+0.80%)
Mar 20, 2002 17.90 18.34 17.72 18.30 4,101,211 +0.29(+1.58%)
Mar 19, 2002 18.22 18.22 17.75 18.01 4,597,627 +0.00(+0.00%)
Mar 18, 2002 17.35 18.09 17.33 18.01 5,339,308 +0.84(+4.89%)
Mar 15, 2002 17.64 17.64 17.02 17.17 3,481,205 -0.14(-0.80%)
Mar 14, 2002 17.18 17.39 16.95 17.31 3,422,215 +0.10(+0.59%)
Mar 13, 2002 17.70 17.86 17.18 17.21 4,256,966 -0.48(-2.73%)
Mar 12, 2002 17.70 17.78 17.46 17.69 3,594,394 +0.45(+2.58%)
Mar 11, 2002 17.11 17.51 17.04 17.24 4,742,295 +0.44(+2.61%)
Mar 08, 2002 17.50 17.50 16.44 16.80 11,639,831 -0.87(-4.92%)
Mar 07, 2002 18.30 18.31 17.56 17.67 9,100,543 -0.85(-4.61%)
Mar 06, 2002 17.79 18.62 17.73 18.53 5,689,276 +0.59(+3.30%)
Mar 05, 2002 17.90 18.25 17.72 17.94 2,367,794 +0.04(+0.20%)
Mar 04, 2002 17.77 18.18 17.54 17.90 6,022,273 +0.01(+0.04%)
Mar 01, 2002 17.57 17.90 17.37 17.89 6,870,025 +0.27(+1.53%)
Feb 28, 2002 17.55 17.75 17.37 17.62 7,340,573 +0.07(+0.42%)
Feb 27, 2002 17.98 17.98 17.40 17.55 6,938,733 -0.43(-2.40%)
Feb 26, 2002 17.21 18.05 17.19 17.98 7,356,724 +0.89(+5.22%)
Feb 25, 2002 17.29 17.36 16.99 17.09 3,649,414 -0.34(-1.93%)
Feb 22, 2002 17.54 17.68 17.24 17.43 5,538,860 +0.03(+0.17%)
Feb 21, 2002 17.02 17.51 16.94 17.40 9,132,159 +0.48(+2.85%)
Feb 20, 2002 17.17 17.28 16.91 16.91 12,234,381 -0.45(-2.61%)
Feb 19, 2002 17.70 18.03 17.03 17.37 39,321,812 -0.41(-2.30%)
Feb 18, 2002 18.30 18.48 17.54 17.78 9,001,862 +0.00(+0.00%)
Feb 15, 2002 18.30 18.48 17.54 17.78 8,999,125 -0.24(-1.34%)
Feb 14, 2002 17.54 18.20 17.46 18.02 6,876,595 +0.53(+3.05%)
Feb 13, 2002 17.24 17.81 17.10 17.48 5,524,215 -0.03(-0.17%)
Feb 12, 2002 16.99 17.62 16.98 17.51 7,527,807 +0.34(+1.96%)
Feb 11, 2002 17.32 17.67 16.99 17.18 10,829,717 -1.09(-5.96%)
Feb 08, 2002 17.86 18.59 17.83 18.27 12,884,908 +0.64(+3.61%)
Feb 07, 2002 17.85 17.85 17.42 17.63 11,497,764 -0.12(-0.70%)
Feb 06, 2002 18.63 18.92 17.72 17.75 16,259,631 -0.56(-3.07%)
Feb 05, 2002 17.68 18.40 17.35 18.32 29,330,542 +0.85(+4.90%)
Feb 04, 2002 17.17 17.57 17.13 17.46 8,487,517 +0.80(+4.78%)
Feb 01, 2002 16.07 17.06 16.07 16.67 10,404,335 +0.71(+4.44%)
Jan 31, 2002 15.67 16.05 15.65 15.96 5,607,704 +0.40(+2.58%)
Jan 30, 2002 16.03 16.14 15.53 15.56 5,535,164 -0.18(-1.11%)
Jan 29, 2002 15.12 16.05 15.12 15.73 7,951,273 +0.47(+3.11%)
Jan 28, 2002 15.34 15.62 15.07 15.26 4,702,330 -0.02(-0.14%)
Jan 25, 2002 14.66 15.34 14.64 15.28 7,112,553 +0.69(+4.71%)
Jan 24, 2002 14.61 14.69 14.52 14.59 232,673 +0.02(+0.15%)
Jan 23, 2002 14.85 15.04 14.47 14.57 6,841,694 -0.36(-2.40%)
Jan 22, 2002 14.77 15.00 14.72 14.93 13,679,693 +0.17(+1.14%)
Jan 21, 2002 15.01 15.02 14.65 14.76 41,169,512 +0.00(+0.00%)
Jan 18, 2002 15.01 15.02 14.65 14.76 19,749,048 -0.33(-2.18%)
Jan 17, 2002 15.34 15.34 15.02 15.09 3,859,368 -0.26(-1.67%)
Jan 16, 2002 15.27 15.71 15.23 15.34 11,636,410 +0.29(+1.94%)
Jan 15, 2002 14.61 15.16 14.51 15.05 9,570,954 +0.47(+3.26%)
Jan 14, 2002 14.39 14.76 14.36 14.58 8,997,482 +0.19(+1.32%)
Jan 11, 2002 14.40 14.70 14.28 14.39 10,689,566 -0.01(-0.10%)
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.