Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 19.70 19.98 18.80 18.99 11,918,800 -0.63(-3.21%)
Oct 30, 2002 18.22 19.95 17.96 19.62 11,785,200 +1.53(+8.46%)
Oct 29, 2002 19.05 19.29 17.25 18.09 13,605,800 -0.98(-5.14%)
Oct 28, 2002 20.26 20.66 18.88 19.07 12,854,800 -0.83(-4.17%)
Oct 25, 2002 19.25 19.94 19.05 19.90 10,411,200 +0.55(+2.84%)
Oct 24, 2002 19.56 20.45 19.21 19.35 14,958,600 -0.09(-0.46%)
Oct 23, 2002 17.87 19.50 17.77 19.44 10,525,253 +1.44(+8.00%)
Oct 22, 2002 17.83 18.80 17.62 18.00 12,711,800 -0.82(-4.36%)
Oct 21, 2002 17.03 19.05 16.71 18.82 13,364,000 +1.54(+8.91%)
Oct 18, 2002 16.36 17.33 16.07 17.28 14,009,900 +0.17(+0.99%)
Oct 17, 2002 17.36 17.64 16.62 17.11 14,756,600 +1.00(+6.21%)
Oct 16, 2002 16.35 16.93 15.90 16.11 11,636,200 -1.26(-7.25%)
Oct 15, 2002 17.00 17.41 16.55 17.37 15,099,900 +1.61(+10.21%)
Oct 14, 2002 15.98 16.19 15.23 15.76 11,362,100 -0.49(-3.01%)
Oct 11, 2002 16.00 16.99 15.79 16.25 13,614,102 +1.03(+6.77%)
Oct 10, 2002 14.18 15.58 13.85 15.22 11,206,800 +1.05(+7.41%)
Oct 09, 2002 13.58 14.87 13.50 14.17 12,743,600 +0.42(+3.05%)
Oct 08, 2002 15.11 15.19 13.51 13.75 22,996,100 -1.10(-7.41%)
Oct 07, 2002 15.68 15.99 14.57 14.85 9,972,600 -0.88(-5.59%)
Oct 04, 2002 16.00 16.15 15.22 15.73 10,279,400 -0.12(-0.76%)
Oct 03, 2002 16.45 16.64 15.85 15.85 8,447,800 -0.68(-4.11%)
Oct 02, 2002 16.57 17.82 16.32 16.53 14,479,300 -0.30(-1.78%)
Oct 01, 2002 16.20 16.98 15.69 16.83 10,037,000 +0.99(+6.26%)
Sep 30, 2002 16.10 16.38 15.43 15.84 10,274,100 -0.44(-2.71%)
Sep 27, 2002 15.86 17.14 15.84 16.28 11,233,400 +0.15(+0.93%)
Sep 26, 2002 16.70 17.34 15.70 16.13 12,801,300 -0.31(-1.89%)
Sep 25, 2002 15.25 16.87 15.08 16.44 18,947,400 +2.15(+15.05%)
Sep 24, 2002 13.76 14.82 13.71 14.29 11,979,892 +0.14(+0.99%)
Sep 23, 2002 15.01 15.15 14.08 14.15 8,042,265 -1.09(-7.15%)
Sep 20, 2002 15.64 15.79 14.83 15.24 11,285,200 -0.15(-0.99%)
Sep 19, 2002 15.80 16.10 15.30 15.39 12,747,700 -0.75(-4.63%)
Sep 18, 2002 16.80 17.08 15.89 16.14 15,978,300 -1.08(-6.27%)
Sep 17, 2002 18.04 18.20 17.07 17.22 8,076,800 +0.07(+0.41%)
Sep 16, 2002 18.11 18.15 17.03 17.15 6,266,500 -0.95(-5.25%)
Sep 13, 2002 18.16 18.63 17.88 18.10 7,716,279 -0.31(-1.68%)
Sep 12, 2002 19.56 19.58 18.31 18.41 7,520,634 -1.39(-7.02%)
Sep 11, 2002 19.61 20.78 19.61 19.80 9,151,700 +0.64(+3.34%)
Sep 10, 2002 18.47 19.59 18.44 19.16 9,344,369 +0.77(+4.19%)
Sep 09, 2002 18.25 18.70 17.56 18.39 6,676,100 -0.01(-0.05%)
Sep 06, 2002 18.20 18.86 18.18 18.40 8,182,600 +1.15(+6.67%)
Sep 05, 2002 17.90 18.15 17.20 17.25 7,369,100 -1.13(-6.15%)
Sep 04, 2002 18.12 18.63 17.50 18.38 7,008,800 +0.42(+2.34%)
Sep 03, 2002 19.09 19.10 17.95 17.96 7,042,400 -1.36(-7.04%)
Aug 30, 2002 19.05 20.05 18.80 19.32 6,431,700 -0.04(-0.21%)
Aug 29, 2002 18.90 19.78 18.34 19.36 8,555,400 +0.25(+1.31%)
Aug 28, 2002 19.25 19.58 18.80 19.11 9,196,628 -0.37(-1.90%)
Aug 27, 2002 21.29 21.45 19.34 19.48 9,401,200 -1.87(-8.76%)
Aug 26, 2002 21.20 21.57 20.40 21.35 6,944,858 +0.42(+2.01%)
Aug 23, 2002 22.00 22.12 20.84 20.93 6,118,600 -1.54(-6.85%)
Aug 22, 2002 22.56 23.39 22.00 22.47 9,266,000 -0.16(-0.71%)
Aug 21, 2002 21.60 22.80 21.42 22.63 7,949,800 +1.36(+6.39%)
Aug 20, 2002 21.77 22.03 21.10 21.27 8,424,400 +0.31(+1.48%)
Aug 16, 2002 19.43 21.47 19.42 20.96 12,141,700 +0.98(+4.90%)
Aug 15, 2002 19.31 20.06 18.90 19.98 13,213,162 +1.21(+6.45%)
Aug 14, 2002 17.34 18.91 16.95 18.77 9,437,900 +1.58(+9.19%)
Aug 13, 2002 17.93 19.10 17.19 17.19 10,229,200 -0.73(-4.07%)
Aug 12, 2002 17.50 18.05 17.08 17.92 5,255,700 +0.66(+3.82%)
Aug 07, 2002 17.86 18.26 16.20 17.26 9,414,822 +0.26(+1.53%)
Aug 06, 2002 16.47 17.99 16.35 17.00 8,415,500 +1.02(+6.38%)
Aug 05, 2002 17.31 17.52 15.77 15.98 8,813,866 -1.43(-8.21%)
Aug 02, 2002 18.14 18.23 16.96 17.41 8,481,900 -0.84(-4.60%)
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.