Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 34.72 34.80 33.59 34.59 5,275,610 -0.12(-0.35%)
Apr 29, 2002 35.08 35.31 34.71 34.71 1,811,458 -0.41(-1.17%)
Apr 26, 2002 35.89 36.00 35.04 35.12 2,485,345 -0.60(-1.69%)
Apr 25, 2002 34.71 35.87 34.71 35.73 3,210,960 +0.60(+1.72%)
Apr 24, 2002 35.38 35.64 35.06 35.12 2,496,952 -0.23(-0.64%)
Apr 23, 2002 36.03 36.24 35.09 35.35 4,696,866 -0.74(-2.06%)
Apr 22, 2002 36.45 36.71 36.06 36.09 2,007,763 -0.35(-0.97%)
Apr 19, 2002 36.22 36.52 36.13 36.45 1,753,855 +0.16(+0.44%)
Apr 18, 2002 36.06 36.43 35.77 36.29 1,930,817 +0.13(+0.35%)
Apr 17, 2002 36.76 37.09 36.01 36.16 2,087,002 -0.52(-1.42%)
Apr 16, 2002 36.08 36.87 36.08 36.69 2,236,882 +0.68(+1.90%)
Apr 15, 2002 36.27 36.58 35.72 36.00 1,864,761 -0.05(-0.13%)
Apr 12, 2002 35.82 36.19 35.60 36.05 2,810,898 +0.27(+0.75%)
Apr 11, 2002 36.74 36.76 35.69 35.78 2,628,204 -0.95(-2.60%)
Apr 10, 2002 36.17 36.74 35.95 36.73 2,402,524 +0.52(+1.43%)
Apr 09, 2002 36.78 36.79 36.19 36.22 1,800,568 -0.19(-0.52%)
Apr 08, 2002 35.38 36.62 35.15 36.41 3,127,853 +0.61(+1.72%)
Apr 05, 2002 35.73 36.06 35.52 35.79 2,439,779 -0.04(-0.10%)
Apr 04, 2002 34.94 35.87 34.67 35.83 5,149,659 +0.94(+2.69%)
Apr 03, 2002 35.15 35.38 34.69 34.89 4,957,078 -0.01(-0.03%)
Apr 02, 2002 35.36 36.15 34.52 34.90 10,707,548 -2.08(-5.62%)
Apr 01, 2002 36.41 37.10 36.06 36.98 3,060,077 +0.13(+0.35%)
Mar 29, 2002 37.07 37.22 36.48 36.85 2,876,524 +0.00(+0.00%)
Mar 28, 2002 37.07 37.22 36.48 36.85 2,868,356 +0.24(+0.66%)
Mar 27, 2002 36.69 36.69 35.97 36.61 3,053,486 -0.08(-0.23%)
Mar 26, 2002 36.20 37.01 36.16 36.69 3,918,521 +0.60(+1.68%)
Mar 25, 2002 37.10 37.10 36.09 36.09 2,798,431 -1.11(-2.98%)
Mar 22, 2002 36.41 37.51 36.41 37.19 2,572,035 +0.43(+1.18%)
Mar 21, 2002 37.06 37.12 36.31 36.76 3,688,685 -0.48(-1.30%)
Mar 20, 2002 37.20 37.50 36.80 37.24 3,558,006 +0.05(+0.13%)
Mar 19, 2002 36.16 37.30 36.15 37.20 4,231,607 +0.91(+2.50%)
Mar 18, 2002 36.85 36.94 35.96 36.29 4,582,521 -0.42(-1.15%)
Mar 15, 2002 35.64 36.76 35.59 36.71 4,526,066 +1.07(+3.00%)
Mar 14, 2002 35.13 35.66 35.12 35.64 3,114,813 +0.62(+1.78%)
Mar 13, 2002 34.31 35.35 34.16 35.02 3,493,382 +0.38(+1.10%)
Mar 12, 2002 34.45 35.06 34.34 34.64 3,621,769 -0.22(-0.63%)
Mar 11, 2002 35.22 35.22 34.20 34.86 3,714,334 -0.22(-0.64%)
Mar 08, 2002 34.66 35.34 34.48 35.08 5,039,183 +1.12(+3.30%)
Mar 07, 2002 33.50 34.70 33.38 33.96 10,048,849 +2.06(+6.45%)
Mar 06, 2002 31.68 32.21 31.31 31.90 3,403,970 +0.61(+1.96%)
Mar 05, 2002 32.10 32.22 31.17 31.29 5,476,787 -1.21(-3.71%)
Mar 04, 2002 31.66 32.57 31.46 32.49 3,917,088 +0.84(+2.66%)
Mar 01, 2002 31.64 31.82 31.18 31.65 5,719,519 +0.29(+0.93%)
Feb 28, 2002 30.89 32.17 30.61 31.36 11,586,768 +0.79(+2.59%)
Feb 27, 2002 32.10 32.11 30.36 30.57 12,267,677 -2.00(-6.14%)
Feb 26, 2002 32.22 32.89 31.94 32.57 3,874,961 +0.35(+1.08%)
Feb 25, 2002 31.50 32.52 31.34 32.22 5,786,291 +0.76(+2.43%)
Feb 22, 2002 31.74 32.54 30.57 31.46 12,895,426 -1.41(-4.30%)
Feb 21, 2002 33.16 33.76 32.72 32.87 3,335,478 -0.70(-2.09%)
Feb 20, 2002 32.45 33.57 32.43 33.57 6,674,825 +1.51(+4.72%)
Feb 19, 2002 33.17 33.74 31.86 32.06 7,580,125 -1.45(-4.33%)
Feb 18, 2002 34.06 34.23 33.46 33.51 2,386,046 +0.00(+0.00%)
Feb 15, 2002 34.06 34.23 33.46 33.51 2,386,046 -0.54(-1.60%)
Feb 14, 2002 34.80 34.89 33.96 34.06 2,659,728 -0.79(-2.27%)
Feb 13, 2002 34.43 34.87 34.38 34.85 3,260,825 +0.86(+2.53%)
Feb 12, 2002 33.64 34.14 33.33 33.99 3,091,744 +0.34(+1.02%)
Feb 11, 2002 32.52 33.73 32.48 33.64 2,829,812 +1.02(+3.12%)
Feb 08, 2002 31.92 32.75 31.50 32.62 3,808,188 +0.78(+2.44%)
Feb 07, 2002 32.17 32.68 31.78 31.85 4,550,854 -0.03(-0.10%)
Feb 06, 2002 32.68 32.87 31.74 31.88 4,089,894 -0.64(-1.97%)
Feb 05, 2002 33.24 33.34 32.45 32.52 4,445,537 -0.66(-1.98%)
Feb 04, 2002 33.76 34.24 32.97 33.18 3,438,216 -0.58(-1.71%)
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.