Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 17.66 17.66 17.02 17.26 15,212,222 -0.40(-2.29%)
Sep 27, 2002 18.17 18.17 17.55 17.66 9,715,061 -0.50(-2.76%)
Sep 26, 2002 17.78 18.27 17.78 18.16 17,113,430 +0.38(+2.16%)
Sep 25, 2002 17.97 18.03 17.53 17.78 16,191,343 +0.03(+0.15%)
Sep 24, 2002 18.20 18.37 17.70 17.75 12,269,123 -0.68(-3.71%)
Sep 23, 2002 18.50 18.59 18.20 18.44 7,507,338 -0.31(-1.65%)
Sep 20, 2002 18.55 18.83 18.42 18.75 12,361,523 +0.36(+1.94%)
Sep 19, 2002 18.32 18.83 18.31 18.39 10,199,045 -0.18(-0.98%)
Sep 18, 2002 18.31 18.79 18.13 18.57 9,362,666 +0.26(+1.44%)
Sep 17, 2002 18.69 18.93 18.22 18.31 8,858,927 -0.38(-2.01%)
Sep 16, 2002 18.84 18.87 18.60 18.68 6,694,856 -0.12(-0.64%)
Sep 13, 2002 19.20 19.20 18.69 18.80 10,329,998 -0.39(-2.04%)
Sep 12, 2002 19.42 19.42 19.14 19.20 7,367,145 -0.25(-1.27%)
Sep 11, 2002 19.95 19.95 19.41 19.44 5,544,635 -0.20(-1.03%)
Sep 10, 2002 19.47 19.66 19.34 19.65 4,986,412 +0.18(+0.91%)
Sep 09, 2002 19.20 19.53 19.07 19.47 4,413,532 +0.22(+1.17%)
Sep 06, 2002 19.00 19.39 19.00 19.24 4,751,270 +0.30(+1.57%)
Sep 05, 2002 18.67 19.05 18.58 18.95 7,529,004 +0.01(+0.07%)
Sep 04, 2002 18.85 19.05 18.57 18.93 8,924,882 +0.10(+0.52%)
Sep 03, 2002 19.40 19.43 18.82 18.84 8,103,477 -0.77(-3.94%)
Aug 30, 2002 19.55 19.82 19.51 19.61 4,606,298 +0.05(+0.24%)
Aug 29, 2002 19.49 19.75 19.36 19.56 6,081,511 -0.05(-0.26%)
Aug 28, 2002 19.80 19.85 19.52 19.61 4,917,909 -0.30(-1.50%)
Aug 27, 2002 20.16 20.22 19.78 19.91 6,338,957 -0.06(-0.29%)
Aug 26, 2002 19.85 20.04 19.62 19.97 4,507,844 +0.15(+0.77%)
Aug 23, 2002 19.77 20.06 19.69 19.82 5,102,709 -0.15(-0.75%)
Aug 22, 2002 20.16 20.22 19.74 19.97 7,555,769 -0.24(-1.21%)
Aug 21, 2002 20.24 20.32 19.95 20.21 6,569,638 -0.02(-0.08%)
Aug 20, 2002 20.16 20.29 19.97 20.23 7,134,871 -0.06(-0.32%)
Aug 19, 2002 19.82 20.31 19.79 20.29 7,116,709 +0.43(+2.15%)
Aug 16, 2002 19.86 20.03 19.66 19.86 7,277,613 -0.03(-0.17%)
Aug 15, 2002 19.85 20.08 19.63 19.90 9,896,674 +0.04(+0.21%)
Aug 14, 2002 19.46 19.88 18.99 19.86 13,276,920 +0.40(+2.04%)
Aug 13, 2002 19.62 19.91 19.39 19.46 9,602,588 -0.26(-1.30%)
Aug 12, 2002 19.62 19.77 19.33 19.71 7,625,228 -0.08(-0.41%)
Aug 09, 2002 19.69 19.95 19.47 19.80 6,642,602 -0.01(-0.04%)
Aug 08, 2002 19.20 19.81 19.16 19.80 8,803,806 +0.38(+1.94%)
Aug 07, 2002 19.30 19.50 18.82 19.43 10,009,147 +0.39(+2.05%)
Aug 06, 2002 18.58 19.32 18.44 19.04 12,333,485 +0.72(+3.95%)
Aug 05, 2002 18.68 18.80 18.28 18.31 7,886,497 -0.50(-2.64%)
Aug 02, 2002 19.08 19.29 18.50 18.81 10,130,223 -0.35(-1.85%)
Aug 01, 2002 19.66 19.70 19.12 19.17 9,224,385 -0.58(-2.94%)
Jul 31, 2002 19.53 19.78 19.27 19.75 11,829,745 +0.05(+0.27%)
Jul 30, 2002 19.87 20.02 19.38 19.69 12,510,638 -0.18(-0.92%)
Jul 29, 2002 19.10 19.93 19.08 19.88 10,566,733 +0.91(+4.81%)
Jul 26, 2002 18.82 19.07 18.67 18.96 9,222,473 +0.14(+0.75%)
Jul 25, 2002 18.75 19.14 18.28 18.82 16,552,021 +0.04(+0.19%)
Jul 24, 2002 17.54 18.82 17.37 18.79 17,637,244 +1.25(+7.12%)
Jul 23, 2002 17.42 17.85 17.27 17.54 16,146,099 +0.43(+2.53%)
Jul 22, 2002 17.23 17.76 16.98 17.11 20,086,798 +0.02(+0.11%)
Jul 19, 2002 18.31 18.31 17.09 17.09 15,496,113 -1.22(-6.66%)
Jul 18, 2002 18.42 18.58 18.20 18.31 10,077,014 -0.13(-0.69%)
Jul 17, 2002 18.49 18.59 18.14 18.43 9,018,875 +0.24(+1.35%)
Jul 16, 2002 18.44 18.65 18.05 18.19 10,246,838 -0.47(-2.51%)
Jul 15, 2002 18.82 18.82 18.02 18.66 15,702,579 -0.31(-1.64%)
Jul 12, 2002 19.21 19.36 18.85 18.97 9,575,823 -0.08(-0.44%)
Jul 11, 2002 19.18 19.46 18.87 19.05 12,261,476 -0.41(-2.10%)
Jul 10, 2002 20.09 20.16 19.46 19.46 9,894,125 -0.63(-3.12%)
Jul 09, 2002 20.27 20.41 20.04 20.09 7,271,878 -0.18(-0.89%)
Jul 08, 2002 20.34 20.39 20.14 20.27 7,149,209 -0.11(-0.55%)
Jul 05, 2002 20.01 20.38 19.87 20.38 2,920,157 +0.59(+2.99%)
Jul 04, 2002 19.74 19.93 19.32 19.79 7,132,959 +0.00(+0.00%)
Jul 03, 2002 19.74 19.93 19.32 19.79 7,132,959 +0.05(+0.26%)
Jul 02, 2002 19.99 20.01 19.67 19.74 9,138,995 -0.26(-1.28%)
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.