Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.41 15.41 14.85 15.06 17,434,438 -0.35(-2.29%)
Sep 27, 2002 15.85 15.85 15.31 15.41 11,134,246 -0.44(-2.76%)
Sep 26, 2002 15.51 15.94 15.51 15.85 19,613,378 +0.34(+2.16%)
Sep 25, 2002 15.68 15.73 15.29 15.51 18,556,590 +0.02(+0.15%)
Sep 24, 2002 15.88 16.03 15.45 15.49 14,061,409 -0.60(-3.71%)
Sep 23, 2002 16.14 16.22 15.88 16.09 8,604,018 -0.27(-1.65%)
Sep 20, 2002 16.18 16.43 16.07 16.36 14,167,307 +0.31(+1.94%)
Sep 19, 2002 15.99 16.43 15.98 16.05 11,688,932 -0.16(-0.98%)
Sep 18, 2002 15.97 16.40 15.82 16.20 10,730,374 +0.23(+1.44%)
Sep 17, 2002 16.30 16.51 15.90 15.97 10,153,048 -0.33(-2.01%)
Sep 16, 2002 16.44 16.47 16.23 16.30 7,672,847 -0.11(-0.64%)
Sep 13, 2002 16.75 16.75 16.30 16.41 11,839,015 -0.34(-2.04%)
Sep 12, 2002 16.94 16.94 16.70 16.75 8,443,345 -0.21(-1.27%)
Sep 11, 2002 17.41 17.41 16.94 16.96 6,354,601 -0.18(-1.03%)
Sep 10, 2002 16.99 17.15 16.87 17.14 5,714,832 +0.15(+0.91%)
Sep 09, 2002 16.76 17.04 16.64 16.99 5,058,265 +0.20(+1.17%)
Sep 06, 2002 16.57 16.92 16.57 16.79 5,445,340 +0.26(+1.57%)
Sep 05, 2002 16.29 16.62 16.21 16.53 8,628,849 +0.01(+0.07%)
Sep 04, 2002 16.44 16.62 16.20 16.52 10,228,637 +0.08(+0.52%)
Sep 03, 2002 16.93 16.95 16.42 16.43 9,287,242 -0.67(-3.94%)
Aug 30, 2002 17.06 17.30 17.02 17.11 5,279,190 +0.04(+0.24%)
Aug 29, 2002 17.01 17.23 16.89 17.07 6,969,904 -0.05(-0.26%)
Aug 28, 2002 17.27 17.32 17.03 17.11 5,636,322 -0.26(-1.50%)
Aug 27, 2002 17.59 17.65 17.26 17.37 7,264,958 -0.05(-0.29%)
Aug 26, 2002 17.32 17.49 17.12 17.42 5,166,354 +0.13(+0.77%)
Aug 23, 2002 17.25 17.51 17.18 17.29 5,848,117 -0.13(-0.75%)
Aug 22, 2002 17.59 17.64 17.22 17.42 8,659,523 -0.21(-1.21%)
Aug 21, 2002 17.66 17.73 17.40 17.63 7,529,337 -0.01(-0.08%)
Aug 20, 2002 17.59 17.70 17.42 17.65 8,177,140 -0.06(-0.32%)
Aug 19, 2002 17.30 17.72 17.27 17.70 8,156,325 +0.37(+2.15%)
Aug 16, 2002 17.33 17.48 17.16 17.33 8,340,734 -0.03(-0.17%)
Aug 15, 2002 17.32 17.52 17.13 17.36 11,342,390 +0.04(+0.21%)
Aug 14, 2002 16.98 17.35 16.57 17.32 15,216,426 +0.35(+2.04%)
Aug 13, 2002 17.12 17.37 16.92 16.98 11,005,343 -0.22(-1.30%)
Aug 12, 2002 17.12 17.25 16.86 17.20 8,739,129 -0.07(-0.41%)
Aug 09, 2002 17.18 17.40 16.99 17.27 7,612,960 -0.01(-0.04%)
Aug 08, 2002 16.75 17.29 16.72 17.28 10,089,874 +0.33(+1.94%)
Aug 07, 2002 16.84 17.01 16.42 16.95 11,471,294 +0.34(+2.05%)
Aug 06, 2002 16.21 16.85 16.09 16.61 14,135,172 +0.63(+3.95%)
Aug 05, 2002 16.30 16.40 15.95 15.98 9,038,564 -0.43(-2.64%)
Aug 02, 2002 16.65 16.83 16.14 16.41 11,610,056 -0.31(-1.85%)
Aug 01, 2002 17.15 17.19 16.68 16.72 10,571,892 -0.51(-2.94%)
Jul 31, 2002 17.04 17.26 16.81 17.23 13,557,846 +0.05(+0.27%)
Jul 30, 2002 17.34 17.46 16.91 17.18 14,338,204 -0.16(-0.92%)
Jul 29, 2002 16.66 17.39 16.65 17.34 12,110,332 +0.80(+4.81%)
Jul 26, 2002 16.42 16.64 16.29 16.55 10,569,701 +0.12(+0.75%)
Jul 25, 2002 16.36 16.70 15.95 16.42 18,969,958 +0.03(+0.19%)
Jul 24, 2002 15.30 16.42 15.15 16.39 20,213,710 +1.09(+7.12%)
Jul 23, 2002 15.20 15.58 15.07 15.30 18,504,736 +0.38(+2.53%)
Jul 22, 2002 15.03 15.49 14.82 14.92 23,021,098 +0.02(+0.11%)
Jul 19, 2002 15.97 15.97 14.91 14.91 17,759,800 -1.06(-6.66%)
Jul 18, 2002 16.07 16.21 15.88 15.97 11,549,074 -0.11(-0.69%)
Jul 17, 2002 16.13 16.22 15.83 16.08 10,336,361 +0.21(+1.35%)
Jul 16, 2002 16.09 16.27 15.75 15.87 11,743,707 -0.41(-2.51%)
Jul 15, 2002 16.42 16.42 15.73 16.28 17,996,428 -0.27(-1.64%)
Jul 12, 2002 16.76 16.89 16.44 16.55 10,974,669 -0.07(-0.44%)
Jul 11, 2002 16.73 16.98 16.47 16.62 14,052,645 -0.36(-2.10%)
Jul 10, 2002 17.53 17.59 16.98 16.98 11,339,469 -0.55(-3.13%)
Jul 09, 2002 17.68 17.81 17.48 17.53 8,334,161 -0.16(-0.89%)
Jul 08, 2002 17.75 17.79 17.57 17.68 8,193,572 -0.10(-0.55%)
Jul 05, 2002 17.46 17.78 17.33 17.78 3,346,737 +0.52(+2.99%)
Jul 04, 2002 17.22 17.39 16.86 17.27 8,174,949 +0.00(+0.00%)
Jul 03, 2002 17.22 17.39 16.86 17.27 8,174,949 +0.05(+0.26%)
Jul 02, 2002 17.44 17.46 17.16 17.22 10,474,028 -0.22(-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.