Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.644 9.739 9.275 9.281 91,151,624 -0.32(-3.29%)
May 30, 2002 9.414 9.728 9.376 9.596 86,687,848 +0.11(+1.13%)
May 29, 2002 9.416 9.611 9.398 9.489 62,250,468 -0.05(-0.52%)
May 28, 2002 9.769 9.788 9.434 9.538 68,022,248 -0.17(-1.76%)
May 27, 2002 9.870 9.939 9.669 9.709 49,390,392 +0.00(+0.00%)
May 24, 2002 9.870 9.939 9.669 9.709 49,344,312 -0.28(-2.85%)
May 23, 2002 9.790 9.997 9.664 9.994 70,505,512 +0.21(+2.10%)
May 22, 2002 9.456 9.793 9.452 9.788 74,285,808 +0.27(+2.87%)
May 21, 2002 9.835 9.954 9.503 9.514 86,560,312 -0.33(-3.37%)
May 20, 2002 10.12 10.13 9.753 9.846 71,469,576 -0.37(-3.61%)
May 17, 2002 10.25 10.28 10.08 10.21 74,939,672 +0.05(+0.52%)
May 16, 2002 9.974 10.21 9.963 10.16 73,239,456 +0.18(+1.81%)
May 15, 2002 9.934 10.29 9.819 9.981 96,560,272 -0.02(-0.24%)
May 14, 2002 9.917 10.04 9.841 10.00 88,908,632 +0.40(+4.16%)
May 13, 2002 9.197 9.646 9.069 9.605 88,890,248 +0.48(+5.27%)
May 10, 2002 9.576 9.602 9.113 9.124 88,327,720 -0.38(-3.97%)
May 09, 2002 9.917 10.03 9.461 9.502 114,218,192 -0.52(-5.18%)
May 08, 2002 9.347 10.02 9.337 10.02 138,839,328 +1.00(+11.12%)
May 07, 2002 8.966 9.168 8.814 9.018 121,208,296 +0.15(+1.75%)
May 06, 2002 9.013 9.213 8.818 8.863 90,920,416 -0.17(-1.90%)
May 03, 2002 9.345 9.421 9.026 9.035 98,227,848 -0.30(-3.22%)
May 02, 2002 9.596 9.857 9.325 9.336 108,350,136 -0.28(-2.92%)
May 01, 2002 9.509 9.697 9.235 9.616 104,789,808 +0.09(+0.94%)
Apr 30, 2002 9.498 9.717 9.465 9.527 106,121,400 +0.00(+0.04%)
Apr 29, 2002 9.383 9.646 9.378 9.523 96,332,632 +0.13(+1.44%)
Apr 26, 2002 9.857 9.926 9.381 9.388 86,089,384 -0.41(-4.15%)
Apr 25, 2002 9.644 9.926 9.640 9.795 78,565,824 +0.13(+1.34%)
Apr 24, 2002 9.817 9.923 9.662 9.666 83,955,272 -0.18(-1.80%)
Apr 23, 2002 10.15 10.18 9.717 9.842 93,638,456 -0.29(-2.88%)
Apr 22, 2002 10.30 10.34 10.03 10.13 70,577,368 -0.29(-2.81%)
Apr 19, 2002 10.47 10.57 10.37 10.43 142,989,904 +0.15(+1.47%)
Apr 18, 2002 10.35 10.45 9.604 10.28 102,570,672 -0.05(-0.46%)
Apr 17, 2002 10.56 10.62 10.29 10.32 75,642,352 -0.22(-2.04%)
Apr 16, 2002 10.28 10.59 10.27 10.54 71,203,256 +0.39(+3.81%)
Apr 15, 2002 10.21 10.35 10.10 10.15 64,987,156 -0.04(-0.43%)
Apr 12, 2002 10.05 10.26 10.00 10.20 71,718,888 +0.21(+2.08%)
Apr 11, 2002 10.19 10.29 9.935 9.988 79,766,312 -0.28(-2.68%)
Apr 10, 2002 10.05 10.41 10.04 10.26 103,724,816 +0.26(+2.61%)
Apr 09, 2002 10.45 10.47 9.990 10.00 86,962,120 -0.43(-4.11%)
Apr 08, 2002 9.899 10.45 9.892 10.43 100,643,640 +0.25(+2.42%)
Apr 05, 2002 10.37 10.45 10.18 10.19 68,795,696 -0.11(-1.03%)
Apr 04, 2002 10.21 10.39 10.10 10.29 84,700,472 +0.02(+0.21%)
Apr 03, 2002 10.47 10.50 10.12 10.27 105,500,728 -0.17(-1.66%)
Apr 02, 2002 10.74 10.77 10.41 10.44 104,922,008 -0.57(-5.13%)
Apr 01, 2002 10.91 11.01 10.79 11.01 64,467,684 +0.01(+0.12%)
Mar 29, 2002 10.93 11.06 10.88 10.99 60,878,832 +0.00(+0.00%)
Mar 28, 2002 10.93 11.06 10.88 10.99 60,204,396 +0.16(+1.46%)
Mar 27, 2002 10.72 10.92 10.68 10.84 64,890,612 +0.07(+0.61%)
Mar 26, 2002 10.77 11.11 10.63 10.77 95,113,760 -0.03(-0.25%)
Mar 25, 2002 11.03 11.08 10.78 10.80 65,485,780 -0.22(-2.02%)
Mar 22, 2002 11.13 11.15 10.98 11.02 56,693,984 -0.17(-1.48%)
Mar 21, 2002 10.98 11.23 10.91 11.19 63,251,836 +0.23(+2.10%)
Mar 20, 2002 11.19 11.31 10.96 10.96 75,747,400 -0.39(-3.42%)
Mar 19, 2002 11.34 11.48 11.21 11.34 49,885,180 +0.02(+0.14%)
Mar 18, 2002 11.44 11.48 11.16 11.33 71,717,792 -0.06(-0.56%)
Mar 15, 2002 11.12 11.40 11.11 11.39 94,742,944 +0.23(+2.08%)
Mar 14, 2002 11.33 11.35 11.13 11.16 71,063,384 -0.16(-1.42%)
Mar 13, 2002 11.32 11.49 11.29 11.32 60,871,152 -0.08(-0.70%)
Mar 12, 2002 11.40 11.45 11.24 11.40 91,068,248 -0.33(-2.80%)
Mar 11, 2002 11.58 11.85 11.48 11.73 59,953,436 +0.07(+0.61%)
Mar 08, 2002 11.60 11.79 11.52 11.66 79,130,000 +0.22(+1.96%)
Mar 07, 2002 11.61 11.65 11.28 11.43 79,647,552 -0.17(-1.43%)
Mar 06, 2002 11.47 11.61 11.34 11.60 68,342,328 +0.10(+0.87%)
Mar 05, 2002 11.48 11.65 11.36 11.50 76,695,288 -0.04(-0.35%)
Mar 04, 2002 11.16 11.58 11.10 11.54 102,117,304 +0.35(+3.14%)
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.