Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 19.25 19.86 19.25 19.74 4,964,109 +0.50(+2.58%)
Apr 29, 2002 19.41 19.51 19.22 19.25 4,869,160 -0.28(-1.41%)
Apr 26, 2002 19.92 19.94 19.51 19.52 5,841,271 -0.40(-2.01%)
Apr 25, 2002 19.62 19.92 19.60 19.92 5,503,533 +0.23(+1.16%)
Apr 24, 2002 19.49 19.91 19.46 19.69 7,576,479 +0.19(+0.98%)
Apr 23, 2002 19.58 19.69 19.39 19.50 6,025,434 -0.11(-0.58%)
Apr 22, 2002 19.65 20.10 19.36 19.62 11,769,526 +0.02(+0.10%)
Apr 19, 2002 19.50 19.61 19.29 19.60 3,847,662 +0.19(+0.98%)
Apr 18, 2002 19.36 19.50 19.18 19.41 3,714,479 +0.03(+0.13%)
Apr 17, 2002 19.46 19.62 19.25 19.38 3,790,947 -0.14(-0.72%)
Apr 16, 2002 19.22 19.59 19.22 19.52 5,980,508 +0.45(+2.35%)
Apr 15, 2002 19.27 19.40 19.05 19.07 4,667,473 -0.11(-0.55%)
Apr 12, 2002 19.54 19.54 19.14 19.18 6,059,526 -0.25(-1.31%)
Apr 11, 2002 19.64 19.74 19.40 19.43 8,047,719 -0.20(-1.04%)
Apr 10, 2002 19.48 19.69 19.32 19.64 8,257,052 +0.03(+0.18%)
Apr 09, 2002 19.40 19.66 19.29 19.60 9,288,428 +0.20(+1.04%)
Apr 08, 2002 18.98 19.46 18.96 19.40 8,334,477 +0.27(+1.39%)
Apr 05, 2002 18.89 19.14 18.67 19.13 24,274,428 +1.23(+6.84%)
Apr 04, 2002 17.74 18.01 17.68 17.91 4,856,733 +0.19(+1.07%)
Apr 03, 2002 17.79 17.92 17.62 17.72 5,821,198 -0.33(-1.81%)
Apr 02, 2002 18.09 18.17 17.84 18.05 3,836,829 -0.04(-0.23%)
Apr 01, 2002 18.07 18.13 17.78 18.09 3,775,654 +0.04(+0.22%)
Mar 29, 2002 18.18 18.27 17.72 18.05 6,597,039 +0.00(+0.00%)
Mar 28, 2002 18.18 18.27 17.72 18.05 6,597,039 -0.31(-1.67%)
Mar 27, 2002 18.34 18.51 18.26 18.35 3,888,445 +0.05(+0.27%)
Mar 26, 2002 18.13 18.41 18.13 18.31 4,492,232 +0.15(+0.82%)
Mar 25, 2002 18.34 18.38 18.11 18.16 3,903,102 -0.11(-0.59%)
Mar 22, 2002 18.51 18.51 18.16 18.26 6,003,768 -0.30(-1.61%)
Mar 21, 2002 18.83 18.86 18.36 18.56 4,463,874 -0.25(-1.33%)
Mar 20, 2002 19.08 19.08 18.82 18.82 4,385,175 -0.28(-1.48%)
Mar 19, 2002 19.24 19.30 19.07 19.10 6,063,668 -0.08(-0.41%)
Mar 18, 2002 19.22 19.24 19.05 19.18 4,108,294 +0.13(+0.66%)
Mar 15, 2002 18.93 19.08 18.83 19.05 9,030,026 +0.13(+0.67%)
Mar 14, 2002 18.85 18.99 18.72 18.92 4,833,156 +0.17(+0.91%)
Mar 13, 2002 19.05 19.14 18.75 18.75 5,270,622 -0.28(-1.48%)
Mar 12, 2002 18.67 19.22 18.67 19.04 6,087,565 +0.13(+0.66%)
Mar 11, 2002 18.99 18.99 18.77 18.91 5,078,175 -0.16(-0.82%)
Mar 08, 2002 19.05 19.27 18.89 19.07 5,001,069 +0.06(+0.31%)
Mar 07, 2002 19.04 19.04 18.74 19.01 6,005,361 -0.07(-0.36%)
Mar 06, 2002 18.97 19.14 18.96 19.08 5,969,357 +0.22(+1.18%)
Mar 05, 2002 19.10 19.41 18.80 18.85 7,722,407 -0.45(-2.32%)
Mar 04, 2002 18.83 19.38 18.71 19.30 8,283,498 +0.42(+2.24%)
Mar 01, 2002 18.39 18.98 18.39 18.88 6,133,765 +0.38(+2.03%)
Feb 28, 2002 18.69 18.78 18.49 18.51 5,505,445 -0.17(-0.90%)
Feb 27, 2002 18.74 18.89 18.58 18.67 6,521,207 -0.05(-0.25%)
Feb 26, 2002 18.82 18.86 18.51 18.72 8,133,746 -0.18(-0.95%)
Feb 25, 2002 18.67 18.96 18.55 18.90 9,014,095 +0.23(+1.22%)
Feb 22, 2002 18.20 18.73 18.20 18.67 7,562,778 +0.47(+2.59%)
Feb 21, 2002 18.40 18.60 18.20 18.20 7,224,722 -0.17(-0.94%)
Feb 20, 2002 17.91 18.47 17.82 18.38 5,773,405 +0.49(+2.73%)
Feb 19, 2002 18.12 18.16 17.86 17.89 6,315,697 -0.24(-1.32%)
Feb 18, 2002 18.42 18.47 18.07 18.13 7,147,616 +0.00(+0.00%)
Feb 15, 2002 18.42 18.47 18.07 18.13 7,147,616 -0.22(-1.18%)
Feb 14, 2002 18.20 18.38 18.05 18.34 5,047,269 +0.17(+0.94%)
Feb 13, 2002 18.00 18.36 18.00 18.17 4,728,329 +0.26(+1.44%)
Feb 12, 2002 17.89 18.05 17.78 17.92 4,311,892 +0.03(+0.14%)
Feb 11, 2002 17.34 17.94 17.33 17.89 7,036,098 +0.44(+2.52%)
Feb 08, 2002 17.12 17.50 16.95 17.45 11,945,723 +0.27(+1.55%)
Feb 07, 2002 17.30 17.47 17.12 17.18 4,139,200 -0.03(-0.16%)
Feb 06, 2002 17.14 17.34 17.04 17.21 6,292,438 +0.16(+0.93%)
Feb 05, 2002 17.25 17.39 16.96 17.05 7,528,686 -0.13(-0.75%)
Feb 04, 2002 17.67 17.67 17.18 17.18 5,358,880 -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.