Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 18.84 18.98 18.50 18.82 1,920,761 -0.21(-1.11%)
Sep 27, 2002 19.08 19.59 18.95 19.03 3,670,231 +0.16(+0.86%)
Sep 26, 2002 18.65 18.95 18.57 18.87 3,006,702 +0.82(+4.56%)
Sep 25, 2002 17.80 18.10 17.55 18.05 1,761,514 +0.66(+3.77%)
Sep 24, 2002 17.10 17.59 17.05 17.39 571,655 -0.02(-0.14%)
Sep 23, 2002 17.47 17.81 17.27 17.42 1,671,887 -0.44(-2.44%)
Sep 20, 2002 18.03 18.10 17.74 17.85 2,856,030 +0.62(+3.61%)
Sep 19, 2002 17.54 17.61 17.21 17.23 4,540,167 -1.17(-6.36%)
Sep 18, 2002 18.17 18.51 18.15 18.40 1,468,541 +0.05(+0.27%)
Sep 17, 2002 18.79 18.86 18.35 18.35 1,993,035 -0.26(-1.39%)
Sep 16, 2002 18.44 18.70 18.33 18.61 878,103 +0.00(+0.00%)
Sep 13, 2002 18.27 18.71 18.16 18.61 1,654,125 -0.13(-0.68%)
Sep 12, 2002 18.99 19.02 18.71 18.74 1,640,038 -0.47(-2.45%)
Sep 11, 2002 19.40 19.49 19.19 19.21 1,185,572 +0.26(+1.40%)
Sep 10, 2002 18.99 19.05 18.79 18.95 2,016,922 +0.29(+1.55%)
Sep 09, 2002 18.22 18.76 18.16 18.66 1,569,397 +0.31(+1.71%)
Sep 06, 2002 18.86 18.86 18.34 18.34 1,230,079 +0.16(+0.86%)
Sep 05, 2002 17.85 18.36 17.78 18.19 1,849,713 -0.29(-1.59%)
Sep 04, 2002 18.01 18.54 18.01 18.48 1,752,327 +0.68(+3.83%)
Sep 03, 2002 17.93 18.02 17.56 17.80 3,231,689 -0.76(-4.09%)
Aug 30, 2002 18.63 18.71 18.43 18.56 1,898,916 -0.37(-1.97%)
Aug 29, 2002 18.37 19.03 18.29 18.93 2,182,702 -0.08(-0.41%)
Aug 28, 2002 19.21 19.25 18.74 19.01 1,446,492 -0.53(-2.71%)
Aug 27, 2002 19.62 19.84 19.41 19.54 2,343,378 -0.18(-0.92%)
Aug 26, 2002 19.59 19.79 19.37 19.72 1,108,807 +0.06(+0.32%)
Aug 23, 2002 19.84 19.96 19.62 19.66 1,721,907 -0.37(-1.86%)
Aug 22, 2002 19.84 20.11 19.64 20.03 2,468,121 -0.10(-0.49%)
Aug 21, 2002 19.92 20.15 19.63 20.13 1,260,499 +0.24(+1.23%)
Aug 20, 2002 19.96 20.08 19.79 19.88 1,530,811 -0.14(-0.71%)
Aug 16, 2002 20.03 20.18 19.94 20.02 2,093,279 +0.10(+0.52%)
Aug 15, 2002 20.16 20.26 19.79 19.92 2,104,099 -0.23(-1.12%)
Aug 14, 2002 19.64 20.20 19.40 20.15 3,654,918 +0.31(+1.56%)
Aug 13, 2002 19.60 20.23 19.58 19.84 2,136,357 -0.32(-1.60%)
Aug 12, 2002 20.13 20.32 20.02 20.16 1,593,284 +0.81(+4.18%)
Aug 07, 2002 19.10 19.40 18.89 19.35 2,420,551 +0.62(+3.29%)
Aug 06, 2002 18.47 19.45 18.39 18.74 3,571,824 +0.36(+1.95%)
Aug 05, 2002 19.22 19.25 18.37 18.38 3,219,031 -0.72(-3.79%)
Aug 02, 2002 19.01 19.24 18.85 19.10 2,310,916 +0.78(+4.25%)
Aug 01, 2002 18.98 19.02 18.26 18.32 3,950,546 -1.02(-5.29%)
Jul 31, 2002 18.97 19.35 18.53 19.35 2,773,344 -0.02(-0.13%)
Jul 30, 2002 18.75 19.47 18.68 19.37 2,816,627 +0.02(+0.13%)
Jul 29, 2002 18.98 19.37 18.90 19.35 3,101,025 +1.01(+5.50%)
Jul 26, 2002 18.07 18.42 17.88 18.34 3,329,483 +0.90(+5.14%)
Jul 25, 2002 16.46 17.77 16.29 17.44 2,625,122 +0.52(+3.07%)
Jul 24, 2002 15.48 17.14 15.36 16.92 2,340,724 +0.83(+5.14%)
Jul 23, 2002 15.99 16.29 15.62 16.09 2,235,988 -0.57(-3.41%)
Jul 22, 2002 17.09 17.44 16.34 16.66 2,103,283 -0.38(-2.24%)
Jul 19, 2002 17.49 17.87 16.90 17.05 2,694,946 -0.86(-4.79%)
Jul 17, 2002 17.44 18.13 17.42 17.90 3,051,822 -0.78(-4.19%)
Jul 12, 2002 18.65 18.90 18.28 18.69 2,334,599 -0.32(-1.68%)
Jul 11, 2002 18.27 19.00 17.88 19.00 2,021,209 +0.12(+0.65%)
Jul 10, 2002 19.86 19.89 18.82 18.88 1,659,025 -0.98(-4.96%)
Jul 09, 2002 20.20 20.33 19.92 19.87 1,881,358 -0.33(-1.65%)
Jul 08, 2002 19.98 20.33 19.79 20.20 1,665,558 +0.02(+0.10%)
Jul 05, 2002 19.75 20.20 19.74 20.18 1,290,920 +0.41(+2.06%)
Jul 04, 2002 19.82 19.94 19.47 19.77 2,674,938 +0.00(+0.00%)
Jul 03, 2002 19.82 19.94 19.47 19.77 2,674,938 -0.33(-1.63%)
Jul 02, 2002 20.50 20.66 19.98 20.10 2,261,100 -0.66(-3.16%)
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.