Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 36.64 37.83 36.13 37.50 18,977,078 +0.71(+1.93%)
Apr 29, 2002 38.18 38.36 36.52 36.79 26,314,814 -1.39(-3.64%)
Apr 26, 2002 39.91 40.24 37.81 38.18 23,618,430 -0.96(-2.46%)
Apr 25, 2002 39.71 40.45 39.08 39.14 16,562,617 -0.65(-1.62%)
Apr 24, 2002 39.32 40.26 39.22 39.79 15,449,595 +0.96(+2.48%)
Apr 23, 2002 39.03 39.69 38.71 38.82 18,844,790 -0.90(-2.27%)
Apr 22, 2002 40.07 40.17 39.35 39.72 10,855,065 -0.57(-1.41%)
Apr 19, 2002 41.27 41.33 40.10 40.29 10,985,238 -0.50(-1.22%)
Apr 18, 2002 39.89 40.88 39.81 40.79 11,079,870 +0.77(+1.91%)
Apr 17, 2002 41.01 41.20 39.74 40.02 10,547,475 -0.93(-2.27%)
Apr 16, 2002 40.52 41.01 40.18 40.95 9,142,941 +0.64(+1.58%)
Apr 15, 2002 40.76 41.10 39.81 40.31 11,494,503 -0.26(-0.63%)
Apr 12, 2002 40.79 40.97 40.27 40.57 8,501,247 +0.03(+0.07%)
Apr 11, 2002 41.44 42.11 40.48 40.54 13,980,750 -1.04(-2.51%)
Apr 10, 2002 40.66 41.62 40.59 41.58 16,197,768 +1.62(+4.05%)
Apr 09, 2002 41.83 41.86 39.65 39.96 23,549,324 -1.86(-4.46%)
Apr 08, 2002 40.85 41.87 40.58 41.83 15,993,413 +0.55(+1.32%)
Apr 05, 2002 42.01 42.36 41.19 41.28 12,842,907 -0.53(-1.27%)
Apr 04, 2002 42.41 42.84 41.75 41.81 14,003,456 -0.69(-1.62%)
Apr 03, 2002 42.61 42.94 41.98 42.50 11,493,657 +0.13(+0.32%)
Apr 02, 2002 43.25 43.56 42.37 42.37 9,872,921 -1.16(-2.67%)
Apr 01, 2002 42.14 43.59 42.08 43.53 11,396,063 +1.21(+2.87%)
Mar 29, 2002 43.16 43.22 42.24 42.32 12,544,061 +0.00(+0.00%)
Mar 28, 2002 43.16 43.22 42.24 42.32 12,532,778 -0.83(-1.92%)
Mar 27, 2002 42.76 43.53 42.62 43.15 11,112,589 +0.16(+0.36%)
Mar 26, 2002 42.71 43.24 42.58 42.99 11,525,812 +0.18(+0.41%)
Mar 25, 2002 43.93 43.95 42.79 42.81 11,677,985 -1.01(-2.30%)
Mar 22, 2002 43.83 44.30 43.46 43.82 12,092,336 -0.31(-0.71%)
Mar 21, 2002 43.31 44.14 42.97 44.13 11,342,612 +0.84(+1.93%)
Mar 20, 2002 43.95 44.14 43.30 43.30 11,495,772 -0.89(-2.01%)
Mar 19, 2002 44.35 44.63 43.86 44.18 11,076,203 -0.12(-0.27%)
Mar 18, 2002 43.81 44.40 43.68 44.30 12,026,051 +0.76(+1.74%)
Mar 15, 2002 42.62 43.59 42.54 43.54 14,044,214 +0.82(+1.93%)
Mar 14, 2002 42.37 43.24 42.36 42.72 11,518,196 +0.28(+0.65%)
Mar 13, 2002 42.61 42.89 41.88 42.44 11,363,485 +0.19(+0.45%)
Mar 12, 2002 41.78 42.33 41.48 42.25 8,118,910 +0.13(+0.32%)
Mar 11, 2002 42.13 42.45 41.77 42.12 11,690,819 -0.23(-0.54%)
Mar 08, 2002 42.71 42.72 41.65 42.35 12,418,683 -0.06(-0.13%)
Mar 07, 2002 42.52 42.96 41.98 42.40 13,052,339 -0.56(-1.30%)
Mar 06, 2002 41.97 42.98 41.76 42.96 17,323,764 +1.17(+2.80%)
Mar 05, 2002 42.15 42.72 41.49 41.79 12,184,148 -0.67(-1.57%)
Mar 04, 2002 41.83 42.47 41.76 42.46 18,433,120 +0.96(+2.31%)
Mar 01, 2002 41.25 41.62 40.42 41.50 13,175,318 +0.39(+0.95%)
Feb 28, 2002 41.25 41.86 41.04 41.11 13,300,977 +0.08(+0.19%)
Feb 27, 2002 41.97 42.15 40.77 41.03 14,520,619 -0.53(-1.28%)
Feb 26, 2002 41.83 42.01 41.07 41.57 11,252,775 -0.25(-0.59%)
Feb 25, 2002 40.81 41.83 40.69 41.81 14,159,014 +1.01(+2.47%)
Feb 22, 2002 40.26 40.95 39.85 40.81 30,980,142 -0.03(-0.07%)
Feb 21, 2002 41.44 42.51 40.79 40.83 17,993,242 -0.96(-2.31%)
Feb 20, 2002 40.90 41.81 40.49 41.80 12,654,347 +1.45(+3.60%)
Feb 19, 2002 40.98 41.09 40.17 40.35 9,890,832 -0.91(-2.22%)
Feb 18, 2002 41.06 41.69 40.27 41.26 16,433,855 +0.00(+0.00%)
Feb 15, 2002 41.06 41.69 40.27 41.26 16,224,000 +0.13(+0.33%)
Feb 14, 2002 41.64 42.40 40.75 41.13 12,619,372 -0.65(-1.56%)
Feb 13, 2002 41.88 42.22 41.52 41.78 10,939,543 -0.06(-0.14%)
Feb 12, 2002 40.56 42.01 40.45 41.83 16,422,431 +0.96(+2.36%)
Feb 11, 2002 40.83 41.26 40.70 40.87 12,001,935 -0.18(-0.45%)
Feb 08, 2002 39.83 41.05 39.71 41.05 14,328,534 +1.34(+3.37%)
Feb 07, 2002 40.17 40.86 39.57 39.71 12,638,975 -0.30(-0.76%)
Feb 06, 2002 40.39 40.66 39.71 40.02 15,875,510 -0.17(-0.42%)
Feb 05, 2002 40.27 41.29 39.81 40.19 19,665,878 +0.22(+0.55%)
Feb 04, 2002 40.78 40.88 39.71 39.97 13,076,173 -1.07(-2.61%)
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.