Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.41 16.41 16.10 16.10 1,301,800 -0.24(-1.47%)
May 28, 2002 16.44 16.44 16.23 16.35 1,056,187 -0.09(-0.57%)
May 27, 2002 16.56 16.57 16.26 16.44 1,166,123 +0.00(+0.00%)
May 24, 2002 16.56 16.57 16.26 16.44 1,166,123 -0.10(-0.60%)
May 23, 2002 16.32 16.57 16.32 16.54 1,377,527 +0.28(+1.70%)
May 22, 2002 15.79 16.28 15.77 16.26 1,580,793 +0.56(+3.57%)
May 21, 2002 15.55 15.91 15.40 15.70 1,404,596 +0.08(+0.48%)
May 20, 2002 15.64 15.78 15.46 15.63 3,363,690 -0.03(-0.17%)
May 17, 2002 15.81 15.94 15.08 15.65 3,216,721 -0.32(-1.98%)
May 16, 2002 16.50 16.50 15.87 15.97 1,478,329 -0.55(-3.32%)
May 15, 2002 16.45 16.72 16.32 16.52 1,170,109 -0.01(-0.07%)
May 14, 2002 16.56 16.66 16.38 16.53 1,609,024 -0.05(-0.27%)
May 13, 2002 16.70 16.83 16.43 16.57 1,945,144 -0.27(-1.63%)
May 10, 2002 16.86 17.08 16.64 16.85 1,122,614 -0.01(-0.07%)
May 09, 2002 17.06 17.07 16.85 16.86 2,295,048 -0.28(-1.62%)
May 08, 2002 16.98 17.16 16.77 17.14 1,664,159 +0.20(+1.16%)
May 07, 2002 16.68 16.99 16.56 16.94 2,266,318 +0.26(+1.57%)
May 06, 2002 16.56 16.80 16.56 16.68 1,076,613 +0.13(+0.76%)
May 03, 2002 16.45 16.56 16.28 16.55 914,697 +0.07(+0.42%)
May 02, 2002 16.44 16.48 16.19 16.48 1,005,536 +0.05(+0.27%)
May 01, 2002 16.35 16.50 16.20 16.44 1,072,627 +0.09(+0.55%)
Apr 30, 2002 16.21 16.37 16.11 16.35 924,994 +0.27(+1.70%)
Apr 29, 2002 16.36 16.36 15.99 16.07 1,687,906 -0.30(-1.82%)
Apr 26, 2002 16.26 16.49 16.02 16.37 1,591,753 +0.15(+0.91%)
Apr 25, 2002 16.32 16.38 16.17 16.23 1,543,594 -0.15(-0.94%)
Apr 24, 2002 16.45 16.46 16.26 16.38 1,452,755 +0.12(+0.74%)
Apr 23, 2002 16.33 16.47 16.20 16.26 1,768,781 +0.00(+0.00%)
Apr 22, 2002 16.05 16.31 16.03 16.26 1,160,477 +0.17(+1.03%)
Apr 19, 2002 16.02 16.11 15.81 16.09 1,104,512 +0.22(+1.38%)
Apr 18, 2002 15.67 15.89 15.64 15.87 1,046,057 +0.06(+0.38%)
Apr 17, 2002 15.79 15.82 15.63 15.81 1,077,609 +0.03(+0.17%)
Apr 16, 2002 15.63 15.81 15.63 15.79 858,733 +0.17(+1.10%)
Apr 15, 2002 15.66 15.79 15.42 15.61 1,643,400 -0.09(-0.56%)
Apr 12, 2002 15.68 15.74 15.54 15.70 998,727 +0.02(+0.13%)
Apr 11, 2002 15.85 15.95 15.67 15.68 1,354,111 -0.17(-1.08%)
Apr 10, 2002 15.51 15.85 15.49 15.85 1,128,758 +0.33(+2.13%)
Apr 09, 2002 15.69 15.73 15.51 15.52 664,102 -0.17(-1.07%)
Apr 08, 2002 15.58 15.73 15.51 15.69 865,043 +0.11(+0.72%)
Apr 05, 2002 15.60 15.71 15.55 15.58 1,265,431 -0.14(-0.88%)
Apr 04, 2002 15.79 15.93 15.65 15.72 1,184,889 -0.09(-0.57%)
Apr 03, 2002 15.81 15.83 15.58 15.81 1,262,442 +0.00(+0.00%)
Apr 02, 2002 15.88 15.91 15.69 15.81 983,781 -0.07(-0.44%)
Apr 01, 2002 15.73 15.98 15.69 15.88 701,467 -0.07(-0.45%)
Mar 29, 2002 15.96 16.18 15.87 15.95 1,200,665 +0.00(+0.00%)
Mar 28, 2002 15.96 16.18 15.87 15.95 1,196,347 +0.04(+0.25%)
Mar 27, 2002 15.72 15.96 15.58 15.91 1,370,386 +0.22(+1.42%)
Mar 26, 2002 15.99 16.01 15.58 15.69 1,548,908 -0.30(-1.88%)
Mar 25, 2002 16.06 16.22 15.90 15.99 1,273,569 -0.03(-0.19%)
Mar 22, 2002 15.87 16.14 15.78 16.02 1,428,841 +0.15(+0.93%)
Mar 21, 2002 15.60 15.88 15.57 15.87 1,813,951 +0.27(+1.76%)
Mar 20, 2002 15.69 15.94 15.58 15.60 1,664,159 -0.34(-2.13%)
Mar 19, 2002 15.87 16.05 15.87 15.94 1,729,589 +0.05(+0.32%)
Mar 18, 2002 15.66 15.91 15.59 15.89 1,340,328 +0.10(+0.65%)
Mar 15, 2002 15.93 15.95 15.61 15.78 2,234,932 +0.01(+0.04%)
Mar 14, 2002 15.72 15.87 15.66 15.78 1,407,917 +0.21(+1.35%)
Mar 13, 2002 15.65 15.65 15.48 15.57 3,288,129 -0.09(-0.56%)
Mar 12, 2002 15.75 15.77 15.57 15.65 1,334,183 -0.08(-0.50%)
Mar 11, 2002 15.51 15.94 15.48 15.73 1,458,401 +0.08(+0.48%)
Mar 08, 2002 15.77 15.87 15.56 15.66 1,616,996 -0.12(-0.74%)
Mar 07, 2002 15.77 15.87 15.62 15.77 1,601,219 +0.01(+0.04%)
Mar 06, 2002 15.49 15.81 15.36 15.77 1,471,355 +0.46(+2.99%)
Mar 05, 2002 15.25 15.35 15.10 15.31 1,630,613 +0.03(+0.20%)
Mar 04, 2002 15.24 15.51 15.13 15.28 1,369,888 +0.07(+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.