Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.25 19.86 19.25 19.75 4,962,517 +0.50(+2.58%)
Apr 29, 2002 19.42 19.52 19.23 19.25 4,867,598 -0.28(-1.41%)
Apr 26, 2002 19.93 19.95 19.51 19.53 5,839,398 -0.40(-2.01%)
Apr 25, 2002 19.62 19.93 19.61 19.93 5,501,769 +0.23(+1.16%)
Apr 24, 2002 19.50 19.91 19.46 19.70 7,574,049 +0.19(+0.98%)
Apr 23, 2002 19.58 19.70 19.40 19.51 6,023,502 -0.11(-0.58%)
Apr 22, 2002 19.66 20.11 19.37 19.62 11,765,752 +0.02(+0.10%)
Apr 19, 2002 19.50 19.61 19.29 19.60 3,846,428 +0.19(+0.98%)
Apr 18, 2002 19.37 19.50 19.18 19.41 3,713,287 +0.03(+0.13%)
Apr 17, 2002 19.47 19.62 19.26 19.39 3,789,732 -0.14(-0.72%)
Apr 16, 2002 19.23 19.60 19.23 19.53 5,978,591 +0.45(+2.35%)
Apr 15, 2002 19.28 19.40 19.06 19.08 4,665,976 -0.11(-0.55%)
Apr 12, 2002 19.54 19.54 19.14 19.19 6,057,583 -0.25(-1.31%)
Apr 11, 2002 19.64 19.75 19.41 19.44 8,045,138 -0.20(-1.04%)
Apr 10, 2002 19.48 19.70 19.32 19.64 8,254,405 +0.03(+0.18%)
Apr 09, 2002 19.41 19.66 19.29 19.61 9,285,449 +0.20(+1.04%)
Apr 08, 2002 18.98 19.46 18.96 19.41 8,331,805 +0.27(+1.39%)
Apr 05, 2002 18.90 19.14 18.68 19.14 24,266,644 +1.23(+6.84%)
Apr 04, 2002 17.75 18.02 17.68 17.91 4,855,176 +0.19(+1.07%)
Apr 03, 2002 17.79 17.93 17.63 17.72 5,819,331 -0.33(-1.81%)
Apr 02, 2002 18.09 18.18 17.85 18.05 3,835,599 -0.04(-0.23%)
Apr 01, 2002 18.08 18.14 17.79 18.09 3,774,443 +0.04(+0.22%)
Mar 29, 2002 18.19 18.27 17.72 18.05 6,594,924 +0.00(+0.00%)
Mar 28, 2002 18.19 18.27 17.72 18.05 6,594,924 -0.31(-1.67%)
Mar 27, 2002 18.34 18.51 18.26 18.36 3,887,199 +0.05(+0.27%)
Mar 26, 2002 18.14 18.41 18.14 18.31 4,490,791 +0.15(+0.82%)
Mar 25, 2002 18.35 18.38 18.12 18.16 3,901,850 -0.11(-0.59%)
Mar 22, 2002 18.52 18.52 18.17 18.27 6,001,842 -0.30(-1.61%)
Mar 21, 2002 18.84 18.87 18.37 18.57 4,462,443 -0.25(-1.33%)
Mar 20, 2002 19.09 19.09 18.82 18.82 4,383,769 -0.28(-1.48%)
Mar 19, 2002 19.25 19.31 19.07 19.10 6,061,724 -0.08(-0.41%)
Mar 18, 2002 19.23 19.25 19.06 19.18 4,106,976 +0.13(+0.66%)
Mar 15, 2002 18.94 19.09 18.84 19.06 9,027,131 +0.13(+0.67%)
Mar 14, 2002 18.86 18.99 18.73 18.93 4,831,606 +0.17(+0.91%)
Mar 13, 2002 19.06 19.15 18.76 18.76 5,268,932 -0.28(-1.48%)
Mar 12, 2002 18.68 19.23 18.68 19.04 6,085,613 +0.13(+0.66%)
Mar 11, 2002 18.99 19.00 18.78 18.92 5,076,546 -0.16(-0.82%)
Mar 08, 2002 19.05 19.28 18.90 19.07 4,999,465 +0.06(+0.31%)
Mar 07, 2002 19.04 19.05 18.74 19.01 6,003,435 -0.07(-0.36%)
Mar 06, 2002 18.98 19.15 18.96 19.08 5,967,442 +0.22(+1.18%)
Mar 05, 2002 19.10 19.42 18.81 18.86 7,719,931 -0.45(-2.32%)
Mar 04, 2002 18.83 19.39 18.72 19.31 8,280,842 +0.42(+2.24%)
Mar 01, 2002 18.40 18.99 18.40 18.89 6,131,798 +0.38(+2.03%)
Feb 28, 2002 18.70 18.79 18.49 18.51 5,503,680 -0.17(-0.90%)
Feb 27, 2002 18.75 18.90 18.59 18.68 6,519,116 -0.05(-0.25%)
Feb 26, 2002 18.82 18.87 18.52 18.73 8,131,138 -0.18(-0.96%)
Feb 25, 2002 18.68 18.96 18.55 18.91 9,011,205 +0.23(+1.22%)
Feb 22, 2002 18.21 18.73 18.21 18.68 7,560,353 +0.47(+2.59%)
Feb 21, 2002 18.41 18.60 18.21 18.21 7,222,405 -0.17(-0.94%)
Feb 20, 2002 17.91 18.48 17.82 18.38 5,771,554 +0.49(+2.73%)
Feb 19, 2002 18.12 18.17 17.86 17.89 6,313,672 -0.24(-1.32%)
Feb 18, 2002 18.42 18.47 18.08 18.13 7,145,324 +0.00(+0.00%)
Feb 15, 2002 18.42 18.47 18.08 18.13 7,145,324 -0.22(-1.18%)
Feb 14, 2002 18.21 18.39 18.06 18.35 5,045,650 +0.17(+0.94%)
Feb 13, 2002 18.01 18.37 18.01 18.18 4,726,813 +0.26(+1.44%)
Feb 12, 2002 17.90 18.05 17.79 17.92 4,310,510 +0.03(+0.14%)
Feb 11, 2002 17.35 17.95 17.34 17.90 7,033,842 +0.44(+2.52%)
Feb 08, 2002 17.13 17.50 16.95 17.46 11,941,893 +0.27(+1.55%)
Feb 07, 2002 17.31 17.47 17.13 17.19 4,137,873 -0.03(-0.16%)
Feb 06, 2002 17.15 17.35 17.05 17.22 6,290,420 +0.16(+0.93%)
Feb 05, 2002 17.25 17.40 16.97 17.06 7,526,272 -0.13(-0.75%)
Feb 04, 2002 17.68 17.68 17.19 17.19 5,357,161 -0.59(-3.33%)
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.