Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 12.68 12.86 12.62 12.75 5,610,440 -0.08(-0.65%)
May 28, 2002 12.83 12.97 12.74 12.83 5,596,190 +0.11(+0.87%)
May 27, 2002 13.07 13.15 12.71 12.72 5,960,429 +0.00(+0.00%)
May 24, 2002 13.07 13.15 12.71 12.72 5,960,429 -0.42(-3.21%)
May 23, 2002 12.94 13.19 12.92 13.15 4,531,008 +0.25(+1.95%)
May 22, 2002 12.96 13.09 12.78 12.90 4,952,250 -0.14(-1.06%)
May 21, 2002 13.47 13.51 12.92 13.03 6,905,083 -0.40(-2.96%)
May 20, 2002 13.70 13.80 13.39 13.43 4,754,913 -0.25(-1.84%)
May 17, 2002 13.37 13.78 13.37 13.68 9,862,714 +0.36(+2.74%)
May 16, 2002 13.25 13.63 13.23 13.32 7,877,273 +0.14(+1.05%)
May 15, 2002 13.28 13.54 13.09 13.18 7,635,252 -0.10(-0.79%)
May 14, 2002 13.28 13.34 13.17 13.28 11,854,435 +0.37(+2.84%)
May 13, 2002 12.87 13.17 12.72 12.92 7,478,735 -0.85(-6.15%)
May 08, 2002 13.79 13.83 13.55 13.76 8,563,116 +0.31(+2.28%)
May 07, 2002 13.26 13.65 13.26 13.46 8,492,104 +0.24(+1.85%)
May 06, 2002 13.27 13.79 13.16 13.21 10,415,227 -0.06(-0.42%)
May 03, 2002 13.43 13.54 13.25 13.27 10,364,866 -0.16(-1.22%)
May 02, 2002 13.53 13.64 13.38 13.43 8,493,915 -0.18(-1.32%)
May 01, 2002 13.64 13.65 13.35 13.61 11,133,318 -0.07(-0.51%)
Apr 30, 2002 13.73 13.76 13.28 13.68 13,339,403 -0.05(-0.35%)
Apr 29, 2002 13.87 13.97 13.73 13.73 4,580,279 -0.16(-1.17%)
Apr 26, 2002 14.20 14.24 13.86 13.89 6,284,207 -0.24(-1.69%)
Apr 25, 2002 13.73 14.19 13.73 14.13 8,118,928 +0.24(+1.72%)
Apr 24, 2002 13.99 14.09 13.86 13.89 6,313,554 -0.09(-0.65%)
Apr 23, 2002 14.25 14.33 13.88 13.98 11,876,047 -0.29(-2.06%)
Apr 22, 2002 14.42 14.52 14.26 14.28 5,076,639 -0.14(-0.97%)
Apr 19, 2002 14.32 14.44 14.29 14.42 4,434,632 +0.06(+0.44%)
Apr 18, 2002 14.26 14.41 14.15 14.35 4,882,081 +0.05(+0.35%)
Apr 17, 2002 14.54 14.67 14.24 14.30 5,276,995 -0.21(-1.42%)
Apr 16, 2002 14.27 14.58 14.27 14.51 5,655,968 +0.27(+1.90%)
Apr 15, 2002 14.34 14.47 14.13 14.24 4,715,057 -0.02(-0.13%)
Apr 12, 2002 14.17 14.31 14.08 14.26 7,107,368 +0.11(+0.75%)
Apr 11, 2002 14.53 14.54 14.12 14.15 6,645,427 -0.38(-2.60%)
Apr 10, 2002 14.30 14.53 14.22 14.53 6,074,794 +0.20(+1.43%)
Apr 09, 2002 14.55 14.55 14.31 14.32 4,552,744 -0.08(-0.52%)
Apr 08, 2002 13.99 14.48 13.90 14.40 7,908,790 +0.24(+1.72%)
Apr 05, 2002 14.13 14.26 14.05 14.16 6,168,994 -0.01(-0.10%)
Apr 04, 2002 13.82 14.19 13.71 14.17 13,020,936 +0.37(+2.69%)
Apr 03, 2002 13.90 13.99 13.72 13.80 12,533,996 -0.00(-0.03%)
Apr 02, 2002 13.98 14.30 13.65 13.80 27,074,082 -0.82(-5.62%)
Apr 01, 2002 14.40 14.67 14.26 14.62 7,737,419 +0.05(+0.35%)
Mar 29, 2002 14.66 14.72 14.43 14.57 7,273,304 +0.00(+0.00%)
Mar 28, 2002 14.66 14.72 14.43 14.57 7,252,653 +0.10(+0.66%)
Mar 27, 2002 14.51 14.51 14.23 14.48 7,720,753 -0.03(-0.23%)
Mar 26, 2002 14.32 14.64 14.30 14.51 9,907,998 +0.24(+1.68%)
Mar 25, 2002 14.67 14.67 14.27 14.27 7,075,847 -0.44(-2.98%)
Mar 22, 2002 14.40 14.83 14.40 14.71 6,503,403 +0.17(+1.18%)
Mar 21, 2002 14.66 14.68 14.36 14.54 9,326,858 -0.19(-1.30%)
Mar 20, 2002 14.71 14.83 14.55 14.73 8,996,434 +0.02(+0.13%)
Mar 19, 2002 14.30 14.75 14.30 14.71 10,699,637 +0.36(+2.50%)
Mar 18, 2002 14.57 14.61 14.22 14.35 11,586,926 -0.17(-1.15%)
Mar 15, 2002 14.10 14.54 14.08 14.52 11,444,177 +0.42(+3.00%)
Mar 14, 2002 13.89 14.10 13.89 14.10 7,875,820 +0.25(+1.78%)
Mar 13, 2002 13.57 13.98 13.51 13.85 8,833,034 +0.15(+1.10%)
Mar 12, 2002 13.63 13.86 13.58 13.70 9,157,661 -0.09(-0.63%)
Mar 11, 2002 13.93 13.93 13.53 13.79 9,391,711 -0.09(-0.64%)
Mar 08, 2002 13.71 13.98 13.64 13.87 12,741,597 +0.44(+3.30%)
Mar 07, 2002 13.25 13.72 13.20 13.43 25,408,560 +0.81(+6.45%)
Mar 06, 2002 12.53 12.74 12.38 12.62 8,606,955 +0.24(+1.96%)
Mar 05, 2002 12.70 12.74 12.33 12.37 13,848,082 -0.48(-3.71%)
Mar 04, 2002 12.52 12.88 12.44 12.85 9,904,375 +0.33(+2.66%)
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.