Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.595 5.595 5.492 5.492 3,817,649 -0.08(-1.47%)
May 28, 2002 5.606 5.606 5.533 5.574 3,097,366 -0.03(-0.57%)
May 27, 2002 5.647 5.650 5.544 5.606 3,419,765 +0.00(+0.00%)
May 24, 2002 5.647 5.650 5.544 5.606 3,419,765 -0.03(-0.60%)
May 23, 2002 5.566 5.651 5.566 5.640 4,039,725 +0.09(+1.70%)
May 22, 2002 5.385 5.552 5.377 5.545 4,635,822 +0.19(+3.57%)
May 21, 2002 5.303 5.426 5.251 5.354 4,119,107 +0.03(+0.48%)
May 20, 2002 5.333 5.382 5.272 5.328 9,864,332 -0.01(-0.17%)
May 17, 2002 5.390 5.436 5.144 5.338 9,433,330 -0.11(-1.98%)
May 16, 2002 5.626 5.626 5.411 5.446 4,335,338 -0.19(-3.32%)
May 15, 2002 5.611 5.702 5.565 5.632 3,431,453 -0.00(-0.07%)
May 14, 2002 5.647 5.683 5.587 5.636 4,718,613 -0.02(-0.27%)
May 13, 2002 5.695 5.738 5.603 5.652 5,704,316 -0.09(-1.63%)
May 10, 2002 5.749 5.825 5.674 5.745 3,292,169 -0.00(-0.07%)
May 09, 2002 5.818 5.821 5.744 5.749 6,730,440 -0.09(-1.62%)
May 08, 2002 5.790 5.851 5.719 5.844 4,880,299 +0.07(+1.16%)
May 07, 2002 5.688 5.795 5.647 5.777 6,646,188 +0.09(+1.57%)
May 06, 2002 5.646 5.728 5.646 5.688 3,157,268 +0.04(+0.76%)
May 03, 2002 5.611 5.646 5.550 5.645 2,682,436 +0.02(+0.42%)
May 02, 2002 5.606 5.621 5.519 5.621 2,948,829 +0.02(+0.27%)
May 01, 2002 5.575 5.625 5.523 5.606 3,145,579 +0.03(+0.55%)
Apr 30, 2002 5.529 5.582 5.495 5.575 2,712,630 +0.09(+1.70%)
Apr 29, 2002 5.580 5.580 5.453 5.481 4,949,941 -0.10(-1.82%)
Apr 26, 2002 5.544 5.622 5.462 5.583 4,667,964 +0.05(+0.91%)
Apr 25, 2002 5.565 5.585 5.513 5.533 4,526,732 -0.05(-0.94%)
Apr 24, 2002 5.611 5.613 5.544 5.585 4,260,339 +0.04(+0.74%)
Apr 23, 2002 5.570 5.616 5.525 5.544 5,187,114 +0.00(+0.00%)
Apr 22, 2002 5.472 5.563 5.466 5.544 3,403,206 +0.06(+1.03%)
Apr 19, 2002 5.462 5.493 5.390 5.488 3,239,085 +0.07(+1.38%)
Apr 18, 2002 5.342 5.418 5.334 5.413 3,067,658 +0.02(+0.38%)
Apr 17, 2002 5.383 5.395 5.328 5.392 3,160,190 +0.01(+0.17%)
Apr 16, 2002 5.328 5.390 5.328 5.383 2,518,314 +0.06(+1.10%)
Apr 15, 2002 5.339 5.385 5.257 5.324 4,819,424 -0.03(-0.56%)
Apr 12, 2002 5.348 5.369 5.299 5.354 2,928,861 +0.01(+0.13%)
Apr 11, 2002 5.405 5.440 5.345 5.347 3,971,057 -0.06(-1.08%)
Apr 10, 2002 5.287 5.405 5.282 5.405 3,310,188 +0.11(+2.13%)
Apr 09, 2002 5.350 5.364 5.287 5.293 1,947,542 -0.06(-1.07%)
Apr 08, 2002 5.312 5.362 5.287 5.350 2,536,820 +0.04(+0.71%)
Apr 05, 2002 5.318 5.356 5.304 5.312 3,710,995 -0.05(-0.88%)
Apr 04, 2002 5.385 5.431 5.338 5.359 3,474,796 -0.03(-0.57%)
Apr 03, 2002 5.390 5.398 5.313 5.390 3,702,229 +0.00(+0.00%)
Apr 02, 2002 5.414 5.426 5.349 5.390 2,885,031 -0.02(-0.44%)
Apr 01, 2002 5.364 5.449 5.350 5.414 2,057,118 -0.02(-0.45%)
Mar 29, 2002 5.441 5.517 5.413 5.438 3,521,062 +0.00(+0.00%)
Mar 28, 2002 5.441 5.517 5.413 5.438 3,508,400 +0.01(+0.25%)
Mar 27, 2002 5.359 5.441 5.314 5.425 4,018,783 +0.08(+1.42%)
Mar 26, 2002 5.452 5.461 5.313 5.349 4,542,316 -0.10(-1.88%)
Mar 25, 2002 5.477 5.532 5.421 5.452 3,734,858 -0.01(-0.19%)
Mar 22, 2002 5.412 5.502 5.381 5.462 4,190,210 +0.05(+0.93%)
Mar 21, 2002 5.318 5.415 5.308 5.412 5,319,580 +0.09(+1.76%)
Mar 20, 2002 5.349 5.434 5.313 5.318 4,880,299 -0.12(-2.13%)
Mar 19, 2002 5.412 5.473 5.412 5.434 5,072,180 +0.02(+0.32%)
Mar 18, 2002 5.339 5.426 5.317 5.417 3,930,635 +0.03(+0.65%)
Mar 15, 2002 5.431 5.440 5.323 5.382 6,554,143 +0.00(+0.04%)
Mar 14, 2002 5.359 5.411 5.339 5.380 4,128,847 +0.07(+1.35%)
Mar 13, 2002 5.338 5.338 5.277 5.308 9,642,744 -0.03(-0.56%)
Mar 12, 2002 5.370 5.379 5.308 5.338 3,912,616 -0.03(-0.50%)
Mar 11, 2002 5.287 5.436 5.279 5.364 4,276,897 +0.03(+0.48%)
Mar 08, 2002 5.379 5.412 5.307 5.339 4,741,989 -0.04(-0.74%)
Mar 07, 2002 5.377 5.413 5.327 5.379 4,695,724 +0.00(+0.04%)
Mar 06, 2002 5.281 5.390 5.239 5.377 4,314,884 +0.16(+2.99%)
Mar 05, 2002 5.200 5.233 5.149 5.221 4,781,924 +0.01(+0.20%)
Mar 04, 2002 5.197 5.287 5.159 5.210 4,017,322 +0.02(+0.46%)
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.