Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.141 9.203 8.933 8.947 79,728,736 -0.27(-2.97%)
Aug 29, 2002 8.913 9.297 8.845 9.221 129,285,888 +0.22(+2.43%)
Aug 28, 2002 9.203 9.235 8.987 9.002 94,452,496 -0.27(-2.87%)
Aug 27, 2002 9.540 9.562 9.234 9.268 89,783,280 -0.23(-2.42%)
Aug 26, 2002 9.571 9.598 9.330 9.498 76,319,536 -0.02(-0.23%)
Aug 23, 2002 9.600 9.635 9.450 9.520 79,441,848 -0.18(-1.90%)
Aug 22, 2002 9.635 9.744 9.589 9.704 99,447,816 +0.17(+1.82%)
Aug 21, 2002 9.399 9.549 9.325 9.531 111,359,176 +0.23(+2.43%)
Aug 20, 2002 9.367 9.425 9.252 9.305 96,430,816 -0.18(-1.85%)
Aug 19, 2002 9.122 9.489 9.088 9.480 109,500,712 +0.36(+4.00%)
Aug 16, 2002 9.011 9.157 8.918 9.115 95,081,944 +0.04(+0.46%)
Aug 15, 2002 9.108 9.250 8.887 9.073 135,415,872 +0.01(+0.12%)
Aug 14, 2002 8.614 9.066 8.606 9.062 132,618,840 +0.48(+5.63%)
Aug 13, 2002 8.749 9.060 8.554 8.579 137,304,512 -0.26(-2.91%)
Aug 12, 2002 8.679 8.887 8.678 8.836 77,984,640 +0.06(+0.73%)
Aug 09, 2002 8.778 8.960 8.688 8.772 94,691,656 -0.14(-1.62%)
Aug 08, 2002 8.588 8.933 8.461 8.916 121,705,552 +0.33(+3.86%)
Aug 07, 2002 8.568 8.623 8.233 8.585 118,416,200 +0.26(+3.11%)
Aug 06, 2002 8.185 8.614 8.174 8.326 121,661,392 +0.31(+3.82%)
Aug 05, 2002 8.074 8.235 7.987 8.019 108,257,432 -0.08(-0.95%)
Aug 02, 2002 8.296 8.358 7.985 8.096 117,865,192 -0.24(-2.93%)
Aug 01, 2002 8.674 8.767 8.295 8.340 126,169,056 -0.41(-4.65%)
Jul 31, 2002 8.679 8.750 8.451 8.747 128,737,344 -0.02(-0.25%)
Jul 30, 2002 8.668 8.902 8.628 8.769 168,253,104 -0.03(-0.31%)
Jul 29, 2002 8.541 8.805 8.486 8.796 153,796,224 +0.53(+6.39%)
Jul 26, 2002 7.974 8.278 7.963 8.267 169,415,200 +0.46(+5.88%)
Jul 25, 2002 8.286 8.333 7.737 7.808 224,096,016 -0.62(-7.35%)
Jul 24, 2002 7.611 8.451 7.549 8.428 277,437,056 +0.59(+7.49%)
Jul 23, 2002 8.475 8.532 7.833 7.841 230,473,136 -0.82(-9.47%)
Jul 22, 2002 8.924 9.113 8.368 8.661 246,940,704 -0.37(-4.14%)
Jul 19, 2002 9.091 9.277 8.898 9.035 154,337,632 -0.28(-3.03%)
Jul 18, 2002 9.491 9.615 9.235 9.317 124,867,360 -0.16(-1.71%)
Jul 17, 2002 9.574 9.717 9.328 9.480 134,441,104 +0.14(+1.46%)
Jul 16, 2002 9.354 9.625 9.232 9.343 133,234,032 -0.10(-1.06%)
Jul 15, 2002 9.368 9.454 8.750 9.443 187,829,296 -0.01(-0.12%)
Jul 12, 2002 9.729 9.795 9.385 9.454 131,285,608 -0.19(-1.98%)
Jul 11, 2002 9.487 9.675 9.343 9.646 177,660,640 +0.12(+1.28%)
Jul 10, 2002 9.788 9.881 9.503 9.523 124,345,968 -0.18(-1.82%)
Jul 09, 2002 9.718 9.977 9.656 9.700 116,945,832 +0.05(+0.55%)
Jul 08, 2002 9.919 10.01 9.585 9.647 86,669,192 -0.35(-3.52%)
Jul 05, 2002 9.678 10.01 9.671 9.999 48,921,384 +0.43(+4.54%)
Jul 04, 2002 9.341 9.574 9.197 9.565 111,024,840 +0.11(+1.22%)
Jul 03, 2002 9.341 9.574 9.197 9.450 110,993,304 +0.07(+0.78%)
Jul 02, 2002 9.549 9.647 9.357 9.378 113,568,168 -0.22(-2.32%)
Jul 01, 2002 9.866 9.915 9.585 9.600 91,159,584 -0.37(-3.73%)
Jun 28, 2002 9.944 10.17 9.844 9.972 122,813,064 -0.04(-0.40%)
Jun 27, 2002 9.954 10.02 9.636 10.01 131,393,392 +0.14(+1.46%)
Jun 26, 2002 9.306 9.915 9.306 9.868 153,772,640 +0.22(+2.23%)
Jun 25, 2002 9.972 10.03 9.625 9.653 115,228,888 -0.22(-2.23%)
Jun 24, 2002 9.496 9.961 9.452 9.873 143,339,040 +0.34(+3.60%)
Jun 21, 2002 9.735 9.944 9.531 9.531 160,202,400 -0.33(-3.36%)
Jun 20, 2002 9.912 10.04 9.826 9.862 118,487,240 -0.05(-0.48%)
Jun 19, 2002 10.11 10.20 9.903 9.910 111,418,968 -0.30(-2.91%)
Jun 18, 2002 10.12 10.26 10.09 10.21 106,305,712 +0.06(+0.56%)
Jun 17, 2002 10.15 10.29 10.09 10.15 129,575,240 +0.08(+0.78%)
Jun 14, 2002 9.689 10.13 9.662 10.07 150,072,976 +0.19(+1.90%)
Jun 13, 2002 9.997 10.11 9.881 9.884 109,395,664 -0.24(-2.38%)
Jun 12, 2002 9.585 10.17 9.571 10.12 186,777,440 +0.54(+5.65%)
Jun 11, 2002 9.706 9.877 9.556 9.584 101,985,656 -0.05(-0.47%)
Jun 10, 2002 9.416 9.717 9.381 9.629 98,498,552 +0.15(+1.62%)
Jun 07, 2002 9.095 9.589 9.090 9.476 134,166,288 +0.01(+0.15%)
Jun 06, 2002 9.388 9.505 9.115 9.461 107,930,776 +0.04(+0.46%)
Jun 05, 2002 9.193 9.434 9.175 9.418 91,839,224 +0.31(+3.36%)
Jun 04, 2002 9.024 9.339 8.976 9.111 120,691,288 +0.10(+1.13%)
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.