Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.005 3.013 2.855 2.878 26,884 -0.28(-8.81%)
May 28, 2002 3.133 3.156 3.096 3.156 4,125 +0.02(+0.72%)
May 27, 2002 3.103 3.171 3.103 3.133 13,841 +0.00(+0.00%)
May 24, 2002 3.103 3.171 3.103 3.133 13,841 +0.02(+0.72%)
May 23, 2002 3.178 3.156 3.050 3.111 7,453 -0.07(-2.13%)
May 22, 2002 3.193 3.201 3.156 3.178 15,971 +0.02(+0.71%)
May 21, 2002 3.253 3.268 3.156 3.156 11,312 -0.10(-3.00%)
May 20, 2002 3.283 3.344 3.253 3.253 34,205 -0.05(-1.59%)
May 17, 2002 3.381 3.381 3.231 3.306 47,115 -0.23(-6.38%)
May 16, 2002 3.719 3.719 3.531 3.531 36,600 -0.15(-4.08%)
May 15, 2002 3.757 3.757 3.637 3.682 34,205 -0.04(-1.01%)
May 14, 2002 3.915 3.915 3.569 3.719 34,870 -0.11(-2.94%)
May 13, 2002 4.080 4.095 3.832 3.832 8,384 -0.26(-6.25%)
May 10, 2002 4.057 4.110 4.057 4.087 10,647 -0.02(-0.37%)
May 09, 2002 4.057 4.117 4.057 4.102 1,996 +0.05(+1.11%)
May 08, 2002 4.057 4.057 4.057 4.057 266 -0.02(-0.37%)
May 07, 2002 4.102 4.110 4.072 4.072 17,435 -0.04(-0.91%)
May 06, 2002 4.132 4.132 4.102 4.110 22,093 -0.02(-0.55%)
May 03, 2002 4.132 4.170 4.095 4.132 6,521 -0.02(-0.36%)
May 02, 2002 4.132 4.178 4.132 4.147 1,863 -0.01(-0.18%)
May 01, 2002 4.230 4.230 4.132 4.155 8,384 -0.09(-2.12%)
Apr 30, 2002 4.132 4.245 4.095 4.245 25,287 +0.08(+1.80%)
Apr 29, 2002 4.170 4.170 4.170 4.170 2,262 +0.00(+0.00%)
Apr 26, 2002 4.170 4.170 4.170 4.170 1,730 -0.04(-0.89%)
Apr 25, 2002 4.283 4.283 4.200 4.208 168,363 -0.08(-1.75%)
Apr 24, 2002 4.358 4.358 4.245 4.283 16,902 -0.08(-1.72%)
Apr 23, 2002 4.320 4.395 4.320 4.358 79,856 +0.00(+0.00%)
Apr 22, 2002 4.358 4.395 4.335 4.358 23,291 +0.04(+0.87%)
Apr 19, 2002 4.358 4.471 4.290 4.320 19,298 +0.00(+0.00%)
Apr 18, 2002 4.358 4.358 4.290 4.320 4,791 -0.01(-0.17%)
Apr 17, 2002 4.380 4.388 4.320 4.328 3,327 -0.07(-1.54%)
Apr 16, 2002 4.328 4.471 4.328 4.395 4,125 +0.02(+0.34%)
Apr 15, 2002 4.320 4.380 4.320 4.380 9,316 +0.10(+2.28%)
Apr 12, 2002 4.170 4.283 4.155 4.283 17,967 +0.15(+3.64%)
Apr 11, 2002 4.132 4.132 4.132 4.132 0 +0.00(+0.00%)
Apr 10, 2002 4.283 4.283 4.095 4.132 27,683 -0.11(-2.66%)
Apr 09, 2002 4.208 4.245 4.208 4.245 2,395 +0.00(+0.00%)
Apr 08, 2002 4.147 4.433 4.080 4.245 2,275,899 +0.10(+2.36%)
Apr 05, 2002 4.170 4.170 4.147 4.147 798 +0.00(+0.00%)
Apr 04, 2002 4.170 4.208 4.140 4.147 4,258 -0.06(-1.43%)
Apr 03, 2002 4.170 4.283 4.132 4.208 98,223 +0.04(+0.90%)
Apr 02, 2002 4.110 4.268 4.110 4.170 7,187 +0.05(+1.28%)
Apr 01, 2002 4.132 4.268 4.110 4.117 76,794 -0.02(-0.36%)
Mar 29, 2002 4.050 4.208 4.050 4.132 77,327 +0.00(+0.00%)
Mar 28, 2002 4.050 4.208 4.050 4.132 77,327 +0.08(+2.04%)
Mar 27, 2002 4.095 4.283 4.035 4.050 72,669 -0.11(-2.53%)
Mar 26, 2002 4.170 4.230 4.132 4.155 21,960 -0.05(-1.25%)
Mar 25, 2002 4.373 4.478 4.057 4.208 229,453 -0.19(-4.27%)
Mar 22, 2002 4.395 4.433 4.380 4.395 13,043 -0.03(-0.68%)
Mar 21, 2002 4.425 4.433 4.418 4.425 4,258 +0.00(+0.00%)
Mar 20, 2002 4.433 4.471 4.410 4.425 11,179 +0.02(+0.34%)
Mar 19, 2002 4.433 4.471 4.403 4.410 11,978 -0.02(-0.51%)
Mar 18, 2002 4.501 4.501 4.433 4.433 11,446 -0.04(-0.84%)
Mar 15, 2002 4.508 4.508 4.471 4.471 1,397,481 -0.06(-1.33%)
Mar 14, 2002 4.471 4.538 4.471 4.531 85,179 +0.06(+1.34%)
Mar 13, 2002 4.478 4.501 4.433 4.471 115,791 -0.03(-0.67%)
Mar 12, 2002 4.501 4.508 4.493 4.501 11,579 -0.01(-0.17%)
Mar 11, 2002 4.546 4.576 4.508 4.508 79,856 -0.07(-1.48%)
Mar 08, 2002 4.516 4.583 4.508 4.576 31,676 +0.05(+1.16%)
Mar 07, 2002 4.583 4.621 4.523 4.523 266,187 -0.09(-1.95%)
Mar 06, 2002 4.508 4.613 4.508 4.613 20,363 +0.11(+2.33%)
Mar 05, 2002 4.501 4.546 4.501 4.508 7,852 +0.01(+0.17%)
Mar 04, 2002 4.493 4.508 4.493 4.501 16,237 -0.01(-0.17%)
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.