Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.228 2.232 2.188 2.205 42,204,752 -0.03(-1.13%)
Apr 29, 2002 2.277 2.319 2.212 2.231 30,036,124 -0.04(-1.87%)
Apr 26, 2002 2.440 2.440 2.272 2.273 49,148,420 -0.18(-7.33%)
Apr 25, 2002 2.445 2.478 2.439 2.453 15,936,659 +0.02(+0.79%)
Apr 24, 2002 2.440 2.465 2.432 2.433 13,194,061 +0.00(+0.04%)
Apr 23, 2002 2.422 2.443 2.420 2.432 10,069,125 +0.02(+0.84%)
Apr 22, 2002 2.412 2.439 2.393 2.412 11,840,612 -0.00(-0.08%)
Apr 19, 2002 2.463 2.464 2.410 2.414 12,018,588 -0.04(-1.65%)
Apr 18, 2002 2.478 2.482 2.412 2.455 15,031,255 -0.02(-0.90%)
Apr 17, 2002 2.461 2.484 2.431 2.477 15,549,663 +0.02(+0.99%)
Apr 16, 2002 2.434 2.468 2.424 2.453 14,355,047 +0.03(+1.08%)
Apr 15, 2002 2.429 2.459 2.394 2.427 15,501,030 -0.01(-0.24%)
Apr 12, 2002 2.410 2.468 2.406 2.432 16,865,862 +0.02(+1.00%)
Apr 11, 2002 2.404 2.453 2.398 2.408 16,690,989 -0.01(-0.56%)
Apr 10, 2002 2.403 2.431 2.394 2.422 22,807,380 +0.01(+0.48%)
Apr 09, 2002 2.364 2.414 2.353 2.410 22,049,428 +0.05(+2.00%)
Apr 08, 2002 2.284 2.367 2.280 2.363 15,851,292 +0.04(+1.71%)
Apr 05, 2002 2.345 2.371 2.317 2.323 15,499,478 +0.02(+0.67%)
Apr 04, 2002 2.248 2.316 2.247 2.308 15,728,674 +0.04(+1.66%)
Apr 03, 2002 2.253 2.294 2.247 2.270 11,433,439 +0.02(+0.90%)
Apr 02, 2002 2.241 2.273 2.233 2.250 13,647,280 -0.00(-0.09%)
Apr 01, 2002 2.230 2.255 2.204 2.252 10,753,610 +0.02(+0.74%)
Mar 29, 2002 2.271 2.275 2.228 2.235 10,896,922 +0.00(+0.00%)
Mar 28, 2002 2.271 2.275 2.228 2.235 10,875,193 -0.03(-1.45%)
Mar 27, 2002 2.246 2.289 2.226 2.268 11,340,829 -0.00(-0.09%)
Mar 26, 2002 2.227 2.294 2.209 2.270 13,407,219 +0.03(+1.25%)
Mar 25, 2002 2.277 2.302 2.228 2.242 16,189,137 -0.04(-1.61%)
Mar 22, 2002 2.291 2.312 2.267 2.279 11,150,436 -0.04(-1.67%)
Mar 21, 2002 2.293 2.319 2.240 2.317 11,469,138 +0.03(+1.27%)
Mar 20, 2002 2.295 2.371 2.277 2.288 18,873,272 -0.02(-0.75%)
Mar 19, 2002 2.288 2.322 2.287 2.306 10,980,737 +0.01(+0.51%)
Mar 18, 2002 2.305 2.319 2.270 2.294 13,118,007 -0.00(-0.04%)
Mar 15, 2002 2.305 2.316 2.266 2.295 16,838,958 +0.04(+1.76%)
Mar 14, 2002 2.202 2.274 2.201 2.256 16,864,310 +0.07(+3.00%)
Mar 13, 2002 2.190 2.253 2.174 2.190 13,610,030 -0.02(-1.05%)
Mar 12, 2002 2.194 2.218 2.160 2.213 14,345,735 +0.00(+0.22%)
Mar 11, 2002 2.223 2.269 2.199 2.208 17,340,810 -0.01(-0.48%)
Mar 08, 2002 2.237 2.250 2.184 2.219 22,746,848 -0.02(-0.69%)
Mar 07, 2002 2.243 2.261 2.218 2.234 13,096,795 -0.00(-0.09%)
Mar 06, 2002 2.279 2.280 2.215 2.236 21,595,174 -0.03(-1.41%)
Mar 05, 2002 2.317 2.347 2.246 2.268 20,398,488 -0.06(-2.49%)
Mar 04, 2002 2.285 2.332 2.242 2.326 30,137,012 +0.06(+2.43%)
Mar 01, 2002 2.277 2.296 2.208 2.271 27,335,950 +0.05(+2.13%)
Feb 28, 2002 2.205 2.281 2.195 2.224 29,220,742 +0.06(+2.54%)
Feb 27, 2002 2.172 2.205 2.151 2.169 18,182,578 +0.01(+0.58%)
Feb 26, 2002 2.170 2.189 2.082 2.156 17,080,054 +0.02(+0.72%)
Feb 25, 2002 2.082 2.149 2.081 2.141 14,346,252 +0.05(+2.50%)
Feb 22, 2002 2.030 2.117 2.012 2.088 13,700,570 +0.05(+2.42%)
Feb 21, 2002 2.079 2.120 2.031 2.039 13,310,988 -0.05(-2.45%)
Feb 20, 2002 2.066 2.102 2.053 2.090 9,992,553 +0.03(+1.31%)
Feb 19, 2002 2.063 2.115 2.046 2.063 9,423,960 -0.02(-0.97%)
Feb 18, 2002 2.113 2.129 2.079 2.084 7,861,491 +0.00(+0.00%)
Feb 15, 2002 2.113 2.129 2.079 2.084 7,858,387 -0.02(-0.83%)
Feb 14, 2002 2.121 2.154 2.086 2.101 10,772,753 -0.03(-1.18%)
Feb 13, 2002 2.090 2.131 2.078 2.126 8,613,235 +0.05(+2.18%)
Feb 12, 2002 2.104 2.120 2.078 2.081 8,948,494 -0.03(-1.24%)
Feb 11, 2002 2.125 2.150 2.096 2.107 15,257,347 -0.02(-0.82%)
Feb 08, 2002 2.097 2.126 2.054 2.124 14,458,005 +0.03(+1.48%)
Feb 07, 2002 2.117 2.162 2.080 2.093 19,133,510 -0.01(-0.55%)
Feb 06, 2002 2.175 2.189 2.084 2.105 17,787,822 -0.06(-2.64%)
Feb 05, 2002 2.157 2.216 2.130 2.162 16,832,750 +0.01(+0.36%)
Feb 04, 2002 2.205 2.226 2.138 2.154 17,372,888 -0.06(-2.54%)
Feb 01, 2002 2.305 2.305 2.174 2.210 25,234,380 -0.09(-3.79%)
Jan 31, 2002 2.211 2.308 2.206 2.297 38,042,480 +0.10(+4.44%)
Jan 30, 2002 2.146 2.211 2.136 2.200 21,654,154 +0.04(+1.97%)
Jan 29, 2002 2.199 2.215 2.126 2.157 16,980,718 -0.05(-2.45%)
Jan 28, 2002 2.210 2.234 2.160 2.211 12,440,765 +0.00(+0.13%)
Jan 25, 2002 2.261 2.262 2.177 2.208 26,204,454 -0.03(-1.25%)
Jan 24, 2002 2.225 2.255 2.149 2.236 34,963,072 +0.05(+2.21%)
Jan 23, 2002 2.093 2.208 2.066 2.188 27,522,722 +0.12(+5.89%)
Jan 22, 2002 2.120 2.136 2.065 2.066 11,702,473 -0.05(-2.42%)
Jan 21, 2002 2.134 2.150 2.088 2.117 17,980,802 +0.00(+0.00%)
Jan 18, 2002 2.134 2.150 2.088 2.117 17,869,048 -0.01(-0.45%)
Jan 17, 2002 2.047 2.127 2.047 2.127 18,006,670 +0.07(+3.58%)
Jan 16, 2002 2.120 2.130 2.049 2.054 15,151,285 -0.06(-3.01%)
Jan 15, 2002 2.109 2.127 2.098 2.117 18,493,002 +0.00(+0.05%)
Jan 14, 2002 2.115 2.128 2.084 2.116 23,846,266 +0.00(+0.09%)
Jan 11, 2002 2.170 2.180 2.108 2.115 26,430,546 -0.06(-2.63%)
Jan 10, 2002 2.118 2.174 2.097 2.172 22,901,024 +0.33(+17.95%)
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.