Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.769 4.792 4.758 4.769 28,305 -0.02(-0.47%)
Jun 27, 2002 4.803 4.808 4.758 4.792 61,951 -0.02(-0.35%)
Jun 26, 2002 4.859 4.859 4.741 4.808 142,061 -0.08(-1.72%)
Jun 25, 2002 4.898 4.943 4.893 4.893 57,679 -0.06(-1.25%)
Jun 21, 2002 5.022 5.022 4.966 4.954 140,281 -0.08(-1.67%)
Jun 20, 2002 5.168 5.168 4.999 5.039 267,922 -0.13(-2.50%)
Jun 19, 2002 5.157 5.179 5.145 5.168 20,294 +0.00(+0.00%)
Jun 18, 2002 5.174 5.213 5.157 5.168 92,215 -0.01(-0.22%)
Jun 17, 2002 5.179 5.196 5.168 5.179 54,118 -0.01(-0.22%)
Jun 14, 2002 5.241 5.252 5.179 5.190 80,109 -0.02(-0.32%)
Jun 12, 2002 5.179 5.241 5.179 5.207 35,604 +0.01(+0.11%)
Jun 11, 2002 5.218 5.241 5.185 5.202 32,755 -0.02(-0.43%)
Jun 10, 2002 5.207 5.252 5.196 5.224 73,344 -0.01(-0.11%)
Jun 07, 2002 5.218 5.241 5.185 5.230 109,305 -0.02(-0.32%)
Jun 06, 2002 5.252 5.286 5.247 5.247 110,373 -0.06(-1.06%)
Jun 05, 2002 5.241 5.308 5.241 5.303 100,582 +0.03(+0.64%)
May 31, 2002 5.258 5.286 5.258 5.269 50,736 +0.03(+0.54%)
May 28, 2002 5.235 5.247 5.235 5.241 31,865 -0.01(-0.11%)
May 27, 2002 5.230 5.280 5.230 5.247 42,013 +0.00(+0.00%)
May 24, 2002 5.230 5.280 5.230 5.247 42,013 +0.01(+0.11%)
May 23, 2002 5.230 5.241 5.230 5.241 7,654 +0.01(+0.11%)
May 22, 2002 5.224 5.252 5.224 5.235 53,406 +0.01(+0.11%)
May 21, 2002 5.196 5.258 5.168 5.230 76,015 -0.02(-0.43%)
May 20, 2002 5.252 5.252 5.230 5.252 11,215 -0.02(-0.32%)
May 17, 2002 5.252 5.308 5.230 5.269 26,169 -0.01(-0.21%)
May 16, 2002 5.308 5.308 5.252 5.280 43,081 -0.03(-0.63%)
May 15, 2002 5.365 5.421 5.314 5.314 45,395 -0.02(-0.42%)
May 14, 2002 5.297 5.393 5.297 5.336 52,694 +0.03(+0.64%)
May 13, 2002 5.286 5.303 5.286 5.303 30,085 +0.01(+0.21%)
May 10, 2002 5.286 5.336 5.286 5.291 49,311 -0.01(-0.21%)
May 09, 2002 5.286 5.325 5.280 5.303 21,006 -0.01(-0.11%)
May 08, 2002 5.275 5.331 5.269 5.308 56,432 +0.02(+0.43%)
May 07, 2002 5.258 5.286 5.252 5.286 56,254 +0.02(+0.32%)
May 06, 2002 5.252 5.286 5.241 5.269 68,716 -0.01(-0.21%)
May 03, 2002 5.280 5.286 5.230 5.280 61,061 -0.01(-0.11%)
May 02, 2002 5.291 5.348 5.286 5.286 34,536 -0.02(-0.42%)
May 01, 2002 5.365 5.499 5.308 5.308 33,290 -0.03(-0.53%)
Apr 30, 2002 5.235 5.449 5.230 5.336 58,213 +0.08(+1.60%)
Apr 29, 2002 5.365 5.409 5.224 5.252 56,788 -0.15(-2.71%)
Apr 26, 2002 5.432 5.438 5.336 5.398 81,355 -0.07(-1.23%)
Apr 25, 2002 5.488 5.488 5.449 5.466 58,569 -0.01(-0.10%)
Apr 24, 2002 5.477 5.505 5.449 5.471 57,857 -0.01(-0.10%)
Apr 23, 2002 5.477 5.488 5.426 5.477 890,108 -0.01(-0.10%)
Apr 22, 2002 5.572 5.589 5.477 5.482 44,327 -0.11(-1.91%)
Apr 19, 2002 5.595 5.612 5.561 5.589 31,865 -0.03(-0.50%)
Apr 18, 2002 5.623 5.645 5.595 5.617 117,494 -0.01(-0.10%)
Apr 17, 2002 5.645 5.651 5.600 5.623 56,788 -0.03(-0.50%)
Apr 16, 2002 5.516 5.657 5.511 5.651 142,417 +0.16(+2.97%)
Apr 15, 2002 5.488 5.527 5.477 5.488 37,384 -0.03(-0.51%)
Apr 12, 2002 5.494 5.516 5.438 5.516 87,942 +0.04(+0.72%)
Apr 11, 2002 5.499 5.499 5.460 5.477 28,305 +0.01(+0.21%)
Apr 10, 2002 5.449 5.533 5.432 5.466 86,162 -0.01(-0.10%)
Apr 09, 2002 5.432 5.477 5.426 5.471 51,982 +0.04(+0.72%)
Apr 08, 2002 5.421 5.477 5.421 5.432 96,843 +0.01(+0.21%)
Apr 05, 2002 5.393 5.421 5.376 5.421 58,213 +0.00(+0.00%)
Apr 04, 2002 5.336 5.449 5.308 5.421 62,129 +0.06(+1.05%)
Apr 03, 2002 5.398 5.409 5.342 5.365 156,481 -0.04(-0.83%)
Apr 02, 2002 5.393 5.432 5.393 5.409 136,364 -0.01(-0.21%)
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.