Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.595 3.684 3.592 3.672 1,012,259 -0.11(-2.78%)
May 28, 2002 3.796 3.838 3.774 3.777 1,227,501 -0.01(-0.34%)
May 27, 2002 3.909 3.909 3.783 3.790 536,544 +0.00(+0.00%)
May 24, 2002 3.909 3.909 3.783 3.790 527,966 -0.11(-2.79%)
May 23, 2002 3.757 3.900 3.740 3.898 639,486 +0.14(+3.85%)
May 22, 2002 3.786 3.791 3.753 3.754 778,301 -0.03(-0.86%)
May 21, 2002 3.881 3.890 3.783 3.786 698,755 -0.09(-2.44%)
May 20, 2002 3.907 3.911 3.881 3.881 346,258 -0.03(-0.72%)
May 17, 2002 3.834 3.911 3.834 3.909 415,666 +0.10(+2.51%)
May 16, 2002 3.860 3.902 3.813 3.813 593,474 -0.05(-1.41%)
May 15, 2002 3.877 3.920 3.857 3.868 708,114 -0.01(-0.26%)
May 14, 2002 3.796 3.888 3.796 3.878 5,770,973 +0.09(+2.42%)
May 13, 2002 3.723 3.787 3.706 3.787 513,148 +0.07(+1.96%)
May 10, 2002 3.749 3.750 3.684 3.714 681,598 -0.03(-0.80%)
May 09, 2002 3.783 3.825 3.744 3.744 690,177 -0.04(-1.02%)
May 08, 2002 3.723 3.799 3.723 3.783 929,594 +0.05(+1.37%)
May 07, 2002 3.684 3.755 3.684 3.731 1,020,838 +0.05(+1.39%)
May 06, 2002 3.736 3.743 3.667 3.680 992,763 -0.05(-1.37%)
May 03, 2002 3.819 3.819 3.725 3.731 818,074 -0.09(-2.28%)
May 02, 2002 3.843 3.885 3.804 3.819 613,750 -0.02(-0.62%)
May 01, 2002 3.825 3.843 3.753 3.843 638,706 +0.02(+0.42%)
Apr 30, 2002 3.737 3.826 3.737 3.826 679,259 +0.09(+2.40%)
Apr 29, 2002 3.736 3.743 3.697 3.737 545,123 +0.00(+0.02%)
Apr 26, 2002 3.754 3.786 3.736 3.736 439,061 -0.02(-0.48%)
Apr 25, 2002 3.727 3.761 3.689 3.754 505,350 +0.03(+0.85%)
Apr 24, 2002 3.680 3.817 3.676 3.722 1,060,611 +0.05(+1.26%)
Apr 23, 2002 3.612 3.693 3.612 3.676 830,552 +0.06(+1.78%)
Apr 22, 2002 3.625 3.664 3.585 3.612 1,353,839 -0.02(-0.54%)
Apr 19, 2002 3.573 3.658 3.565 3.631 672,240 +0.05(+1.51%)
Apr 18, 2002 3.569 3.595 3.565 3.578 320,522 +0.01(+0.24%)
Apr 17, 2002 3.631 3.667 3.560 3.569 785,320 -0.06(-1.72%)
Apr 16, 2002 3.786 3.787 3.630 3.631 1,860,749 -0.16(-4.19%)
Apr 15, 2002 3.817 3.891 3.787 3.790 879,683 -0.05(-1.25%)
Apr 12, 2002 3.737 3.847 3.703 3.838 727,610 +0.10(+2.70%)
Apr 11, 2002 3.804 3.825 3.737 3.737 534,205 -0.07(-1.93%)
Apr 10, 2002 3.825 3.856 3.810 3.811 942,072 +0.00(+0.00%)
Apr 09, 2002 3.766 3.849 3.723 3.811 968,587 +0.07(+1.78%)
Apr 08, 2002 3.709 3.821 3.709 3.744 2,628,912 +0.06(+1.53%)
Apr 05, 2002 3.536 3.713 3.536 3.688 1,192,407 +0.16(+4.46%)
Apr 04, 2002 3.488 3.531 3.483 3.531 656,643 +0.04(+1.15%)
Apr 03, 2002 3.479 3.498 3.472 3.490 1,403,750 +0.02(+0.57%)
Apr 02, 2002 3.496 3.505 3.466 3.471 410,986 -0.03(-0.83%)
Apr 01, 2002 3.492 3.503 3.449 3.500 764,264 +0.01(+0.22%)
Mar 29, 2002 3.496 3.539 3.479 3.492 1,115,981 +0.00(+0.00%)
Mar 28, 2002 3.496 3.539 3.479 3.492 1,115,981 +0.00(+0.12%)
Mar 27, 2002 3.496 3.524 3.488 3.488 1,214,244 -0.01(-0.39%)
Mar 26, 2002 3.441 3.501 3.437 3.501 379,012 +0.07(+1.94%)
Mar 25, 2002 3.445 3.445 3.419 3.435 670,680 -0.03(-0.91%)
Mar 22, 2002 3.505 3.512 3.447 3.466 637,926 -0.04(-1.07%)
Mar 21, 2002 3.503 3.508 3.454 3.504 733,849 +0.00(+0.10%)
Mar 20, 2002 3.531 3.554 3.491 3.501 623,109 -0.05(-1.44%)
Mar 19, 2002 3.504 3.571 3.496 3.552 1,827,994 +0.05(+1.34%)
Mar 18, 2002 3.535 3.569 3.498 3.505 1,335,122 -0.04(-0.99%)
Mar 15, 2002 3.526 3.590 3.526 3.540 924,915 -0.01(-0.22%)
Mar 14, 2002 3.578 3.580 3.547 3.548 279,190 -0.02(-0.48%)
Mar 13, 2002 3.599 3.599 3.560 3.565 965,468 -0.04(-1.02%)
Mar 12, 2002 3.582 3.625 3.569 3.602 777,521 +0.01(+0.31%)
Mar 11, 2002 3.569 3.621 3.543 3.590 761,924 +0.04(+1.08%)
Mar 08, 2002 3.552 3.569 3.543 3.552 860,187 +0.00(+0.12%)
Mar 07, 2002 3.548 3.554 3.531 3.548 394,609 +0.01(+0.24%)
Mar 06, 2002 3.531 3.548 3.501 3.539 1,766,385 +0.01(+0.29%)
Mar 05, 2002 3.548 3.548 3.505 3.529 371,993 -0.02(-0.53%)
Mar 04, 2002 3.461 3.556 3.460 3.548 978,725 +0.09(+2.47%)
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.