Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.140 9.202 8.933 8.947 79,730,480 -0.27(-2.97%)
Aug 29, 2002 8.912 9.297 8.845 9.221 129,288,704 +0.22(+2.43%)
Aug 28, 2002 9.202 9.235 8.987 9.002 94,454,552 -0.27(-2.87%)
Aug 27, 2002 9.540 9.561 9.233 9.268 89,785,240 -0.23(-2.42%)
Aug 26, 2002 9.571 9.598 9.330 9.498 76,321,200 -0.02(-0.23%)
Aug 23, 2002 9.600 9.634 9.450 9.520 79,443,584 -0.18(-1.90%)
Aug 22, 2002 9.634 9.744 9.589 9.704 99,449,984 +0.17(+1.82%)
Aug 21, 2002 9.399 9.549 9.324 9.530 111,361,608 +0.23(+2.43%)
Aug 20, 2002 9.366 9.425 9.252 9.304 96,432,920 -0.18(-1.85%)
Aug 19, 2002 9.122 9.489 9.087 9.479 109,503,104 +0.36(+4.00%)
Aug 16, 2002 9.011 9.157 8.918 9.115 95,084,024 +0.04(+0.46%)
Aug 15, 2002 9.108 9.250 8.887 9.073 135,418,832 +0.01(+0.12%)
Aug 14, 2002 8.614 9.066 8.606 9.062 132,621,736 +0.48(+5.63%)
Aug 13, 2002 8.748 9.060 8.553 8.579 137,307,504 -0.26(-2.91%)
Aug 12, 2002 8.679 8.887 8.677 8.836 77,986,344 +0.06(+0.73%)
Aug 09, 2002 8.778 8.960 8.688 8.772 94,693,728 -0.14(-1.62%)
Aug 08, 2002 8.588 8.933 8.460 8.916 121,708,208 +0.33(+3.86%)
Aug 07, 2002 8.568 8.623 8.233 8.584 118,418,792 +0.26(+3.11%)
Aug 06, 2002 8.185 8.614 8.174 8.325 121,664,048 +0.31(+3.82%)
Aug 05, 2002 8.074 8.234 7.986 8.019 108,259,800 -0.08(-0.95%)
Aug 02, 2002 8.296 8.358 7.985 8.096 117,867,760 -0.24(-2.93%)
Aug 01, 2002 8.674 8.767 8.294 8.340 126,171,808 -0.41(-4.65%)
Jul 31, 2002 8.679 8.750 8.451 8.747 128,740,152 -0.02(-0.25%)
Jul 30, 2002 8.668 8.902 8.628 8.768 168,256,784 -0.03(-0.31%)
Jul 29, 2002 8.541 8.805 8.486 8.796 153,799,584 +0.53(+6.39%)
Jul 26, 2002 7.974 8.278 7.963 8.267 169,418,896 +0.46(+5.88%)
Jul 25, 2002 8.285 8.333 7.737 7.808 224,100,912 -0.62(-7.35%)
Jul 24, 2002 7.611 8.451 7.549 8.428 277,443,104 +0.59(+7.49%)
Jul 23, 2002 8.475 8.531 7.833 7.841 230,478,160 -0.82(-9.47%)
Jul 22, 2002 8.923 9.113 8.367 8.661 246,946,096 -0.37(-4.14%)
Jul 19, 2002 9.091 9.277 8.898 9.035 154,341,008 -0.28(-3.03%)
Jul 18, 2002 9.490 9.614 9.235 9.317 124,870,088 -0.16(-1.71%)
Jul 17, 2002 9.574 9.716 9.328 9.479 134,444,048 +0.14(+1.46%)
Jul 16, 2002 9.354 9.625 9.232 9.343 133,236,944 -0.10(-1.06%)
Jul 15, 2002 9.368 9.454 8.750 9.443 187,833,392 -0.01(-0.12%)
Jul 12, 2002 9.729 9.795 9.385 9.454 131,288,472 -0.19(-1.98%)
Jul 11, 2002 9.487 9.674 9.343 9.645 177,664,528 +0.12(+1.28%)
Jul 10, 2002 9.788 9.880 9.503 9.523 124,348,680 -0.18(-1.82%)
Jul 09, 2002 9.718 9.977 9.656 9.700 116,948,384 +0.05(+0.55%)
Jul 08, 2002 9.919 10.01 9.585 9.647 86,671,088 -0.35(-3.52%)
Jul 05, 2002 9.678 10.01 9.671 9.999 48,922,452 +0.43(+4.54%)
Jul 04, 2002 9.341 9.574 9.197 9.565 111,027,264 +0.11(+1.22%)
Jul 03, 2002 9.341 9.574 9.197 9.450 110,995,720 +0.07(+0.78%)
Jul 02, 2002 9.549 9.647 9.357 9.377 113,570,648 -0.22(-2.32%)
Jul 01, 2002 9.866 9.915 9.585 9.600 91,161,568 -0.37(-3.73%)
Jun 28, 2002 9.944 10.17 9.844 9.972 122,815,744 -0.04(-0.40%)
Jun 27, 2002 9.953 10.02 9.636 10.01 131,396,264 +0.14(+1.46%)
Jun 26, 2002 9.306 9.915 9.306 9.868 153,775,984 +0.22(+2.23%)
Jun 25, 2002 9.972 10.03 9.625 9.653 115,231,400 -0.22(-2.23%)
Jun 24, 2002 9.496 9.961 9.452 9.873 143,342,176 +0.34(+3.60%)
Jun 21, 2002 9.735 9.944 9.530 9.530 160,205,888 -0.33(-3.36%)
Jun 20, 2002 9.911 10.04 9.826 9.862 118,489,824 -0.05(-0.48%)
Jun 19, 2002 10.11 10.20 9.902 9.910 111,421,400 -0.30(-2.91%)
Jun 18, 2002 10.12 10.26 10.09 10.21 106,308,032 +0.06(+0.56%)
Jun 17, 2002 10.15 10.29 10.09 10.15 129,578,072 +0.08(+0.78%)
Jun 14, 2002 9.689 10.13 9.662 10.07 150,076,256 +0.19(+1.90%)
Jun 13, 2002 9.997 10.11 9.880 9.884 109,398,056 -0.24(-2.38%)
Jun 12, 2002 9.585 10.17 9.571 10.12 186,781,520 +0.54(+5.65%)
Jun 11, 2002 9.705 9.877 9.556 9.583 101,987,880 -0.05(-0.47%)
Jun 10, 2002 9.416 9.716 9.381 9.629 98,500,704 +0.15(+1.62%)
Jun 07, 2002 9.095 9.589 9.089 9.476 134,169,216 +0.01(+0.15%)
Jun 06, 2002 9.388 9.505 9.115 9.461 107,933,136 +0.04(+0.46%)
Jun 05, 2002 9.193 9.434 9.175 9.417 91,841,232 +0.31(+3.36%)
Jun 04, 2002 9.024 9.339 8.976 9.111 120,693,928 +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.