Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.391 3.399 3.320 3.386 15,435,261 +0.30(+9.66%)
May 28, 2002 3.062 3.099 3.000 3.088 2,335,379 +0.02(+0.66%)
May 27, 2002 3.046 3.073 3.037 3.068 3,444,575 +0.00(+0.00%)
May 24, 2002 3.046 3.073 3.037 3.068 3,444,575 -0.00(-0.12%)
May 23, 2002 3.084 3.084 3.044 3.071 1,086,235 -0.00(-0.12%)
May 22, 2002 3.115 3.117 3.057 3.075 3,125,319 -0.05(-1.47%)
May 21, 2002 3.152 3.166 3.110 3.121 1,028,835 -0.05(-1.73%)
May 20, 2002 3.163 3.176 3.146 3.176 652,178 +0.01(+0.40%)
May 17, 2002 3.161 3.174 3.124 3.163 4,436,783 +0.03(+1.05%)
May 16, 2002 3.091 3.143 3.091 3.130 10,902,810 +0.03(+1.06%)
May 15, 2002 3.082 3.137 3.064 3.097 821,100 +0.02(+0.77%)
May 14, 2002 3.102 3.102 3.020 3.073 2,423,940 +0.01(+0.24%)
May 13, 2002 3.090 3.134 3.049 3.066 864,833 -0.01(-0.24%)
May 10, 2002 3.093 3.124 3.066 3.073 1,111,929 +0.01(+0.30%)
May 09, 2002 3.082 3.095 3.049 3.064 1,406,585 -0.06(-1.93%)
May 08, 2002 3.064 3.132 3.055 3.124 1,446,492 +0.11(+3.51%)
May 07, 2002 3.009 3.033 3.000 3.018 996,581 +0.01(+0.30%)
May 06, 2002 3.033 3.033 3.000 3.009 1,025,555 -0.04(-1.20%)
May 03, 2002 3.132 3.143 2.993 3.046 1,826,428 -0.12(-3.76%)
May 02, 2002 3.203 3.207 3.112 3.165 2,832,850 -0.05(-1.54%)
May 01, 2002 3.188 3.240 3.188 3.214 1,064,368 +0.01(+0.46%)
Apr 30, 2002 3.110 3.216 3.110 3.199 2,297,659 +0.07(+2.28%)
Apr 29, 2002 3.150 3.161 3.123 3.128 3,808,658 -0.03(-1.10%)
Apr 26, 2002 3.196 3.210 3.152 3.163 6,163,171 -0.03(-0.97%)
Apr 25, 2002 3.137 3.218 3.117 3.194 5,677,727 -0.01(-0.46%)
Apr 24, 2002 3.064 3.282 3.040 3.209 12,969,227 +0.54(+20.14%)
Apr 23, 2002 2.689 2.740 2.669 2.671 1,167,689 -0.02(-0.68%)
Apr 22, 2002 2.806 2.808 2.680 2.689 1,603,933 -0.13(-4.48%)
Apr 19, 2002 2.808 2.863 2.795 2.815 1,835,175 +0.01(+0.26%)
Apr 18, 2002 2.812 2.839 2.784 2.808 1,602,840 -0.01(-0.26%)
Apr 17, 2002 2.744 2.850 2.698 2.815 11,589,429 +0.06(+2.06%)
Apr 16, 2002 2.909 2.921 2.744 2.759 2,126,551 -0.10(-3.40%)
Apr 15, 2002 2.753 2.863 2.731 2.855 1,978,403 +0.08(+3.04%)
Apr 12, 2002 2.749 2.786 2.674 2.771 2,739,916 -0.00(-0.13%)
Apr 11, 2002 2.863 2.890 2.700 2.775 3,796,631 -0.10(-3.62%)
Apr 10, 2002 3.026 3.055 2.868 2.879 2,546,941 -0.16(-5.24%)
Apr 09, 2002 3.018 3.046 2.921 3.038 4,110,420 +0.11(+3.75%)
Apr 08, 2002 3.155 3.155 2.907 2.929 4,256,928 -0.29(-9.03%)
Apr 05, 2002 3.274 3.274 3.172 3.219 1,218,530 -0.05(-1.51%)
Apr 04, 2002 3.280 3.329 3.251 3.269 1,304,904 -0.03(-1.00%)
Apr 03, 2002 3.338 3.390 3.294 3.302 1,935,216 -0.02(-0.55%)
Apr 02, 2002 3.212 3.344 3.196 3.320 2,662,288 +0.11(+3.42%)
Apr 01, 2002 3.148 3.263 3.148 3.210 1,798,001 -0.01(-0.40%)
Mar 29, 2002 3.219 3.245 3.176 3.223 1,864,148 +0.00(+0.00%)
Mar 28, 2002 3.219 3.245 3.176 3.223 1,864,148 +0.02(+0.69%)
Mar 27, 2002 3.247 3.284 3.201 3.201 2,760,689 -0.04(-1.35%)
Mar 26, 2002 3.243 3.476 3.205 3.245 6,520,147 -0.18(-5.13%)
Mar 25, 2002 3.549 3.549 3.390 3.421 10,786,916 -0.22(-5.98%)
Mar 22, 2002 3.732 3.735 3.637 3.638 3,720,097 -0.12(-3.21%)
Mar 21, 2002 3.830 3.830 3.686 3.759 3,510,175 -0.11(-2.79%)
Mar 20, 2002 3.882 3.920 3.860 3.867 415,470 -0.03(-0.70%)
Mar 19, 2002 3.935 3.935 3.880 3.894 771,353 -0.04(-0.98%)
Mar 18, 2002 3.953 3.971 3.933 3.933 628,125 -0.04(-0.97%)
Mar 15, 2002 3.993 4.012 3.958 3.971 4,100,034 -0.01(-0.32%)
Mar 14, 2002 3.951 3.988 3.937 3.984 8,337,829 +0.05(+1.16%)
Mar 13, 2002 3.924 3.986 3.924 3.938 6,283,438 -0.01(-0.32%)
Mar 12, 2002 3.924 3.955 3.905 3.951 2,723,516 +0.00(+0.00%)
Mar 11, 2002 3.973 3.973 3.927 3.951 534,644 -0.01(-0.18%)
Mar 08, 2002 3.988 4.015 3.951 3.958 617,738 +0.01(+0.19%)
Mar 07, 2002 3.988 4.015 3.948 3.951 2,372,553 -0.04(-0.92%)
Mar 06, 2002 3.918 4.002 3.898 3.988 1,254,610 +0.06(+1.63%)
Mar 05, 2002 3.966 4.002 3.904 3.924 1,067,648 -0.05(-1.24%)
Mar 04, 2002 3.926 4.017 3.913 3.973 793,219 +0.05(+1.35%)
Mar 01, 2002 3.818 3.951 3.814 3.920 1,734,041 +0.10(+2.68%)
Feb 28, 2002 3.849 3.885 3.785 3.818 1,719,827 -0.01(-0.29%)
Feb 27, 2002 3.807 3.836 3.790 3.829 1,124,502 +0.03(+0.72%)
Feb 26, 2002 3.790 3.840 3.790 3.801 620,471 +0.00(+0.05%)
Feb 25, 2002 3.743 3.814 3.723 3.799 2,178,484 +0.06(+1.61%)
Feb 22, 2002 3.754 3.788 3.728 3.739 1,121,222 -0.03(-0.78%)
Feb 21, 2002 3.785 3.798 3.746 3.768 745,659 -0.03(-0.82%)
Feb 20, 2002 3.818 3.858 3.798 3.799 994,394 -0.01(-0.34%)
Feb 19, 2002 3.796 3.874 3.744 3.812 1,582,066 +0.03(+0.92%)
Feb 18, 2002 3.741 3.798 3.737 3.777 1,218,530 +0.00(+0.00%)
Feb 15, 2002 3.741 3.798 3.737 3.777 1,218,530 +0.03(+0.73%)
Feb 14, 2002 3.838 3.871 3.732 3.750 1,211,423 -0.08(-2.10%)
Feb 13, 2002 3.871 3.884 3.750 3.830 1,430,091 -0.05(-1.27%)
Feb 12, 2002 3.907 3.920 3.862 3.880 681,152 -0.03(-0.70%)
Feb 11, 2002 3.911 3.933 3.880 3.907 542,297 +0.03(+0.71%)
Feb 08, 2002 3.938 3.968 3.874 3.880 829,846 -0.05(-1.16%)
Feb 07, 2002 3.874 3.937 3.867 3.926 1,804,015 +0.08(+1.95%)
Feb 06, 2002 3.915 3.915 3.841 3.851 847,340 -0.05(-1.41%)
Feb 05, 2002 3.951 3.999 3.896 3.905 1,133,249 -0.09(-2.20%)
Feb 04, 2002 4.065 4.145 3.977 3.993 1,379,251 -0.07(-1.76%)
Feb 01, 2002 3.988 4.110 3.988 4.065 1,055,622 +0.05(+1.18%)
Jan 31, 2002 4.001 4.034 3.966 4.017 713,405 +0.01(+0.27%)
Jan 30, 2002 3.924 4.006 3.907 4.006 1,458,518 +0.10(+2.67%)
Jan 29, 2002 3.942 3.966 3.896 3.902 1,386,358 -0.01(-0.19%)
Jan 28, 2002 3.940 3.940 3.878 3.909 1,626,893 +0.00(+0.09%)
Jan 25, 2002 3.942 3.968 3.885 3.905 847,887 -0.05(-1.34%)
Jan 24, 2002 3.997 4.021 3.882 3.958 1,703,427 -0.02(-0.41%)
Jan 23, 2002 3.964 4.026 3.957 3.975 1,228,370 +0.01(+0.18%)
Jan 22, 2002 4.054 4.061 3.968 3.968 1,407,131 -0.05(-1.23%)
Jan 21, 2002 4.044 4.076 4.012 4.017 1,009,701 +0.00(+0.00%)
Jan 18, 2002 4.044 4.076 4.012 4.017 1,009,701 -0.06(-1.44%)
Jan 17, 2002 4.061 4.079 4.015 4.076 670,218 +0.05(+1.23%)
Jan 16, 2002 4.068 4.088 4.010 4.026 2,070,243 -0.04(-0.99%)
Jan 15, 2002 4.094 4.112 4.052 4.066 1,088,422 -0.03(-0.63%)
Jan 14, 2002 4.096 4.103 4.061 4.092 838,046 -0.00(-0.04%)
Jan 11, 2002 4.083 4.132 4.074 4.094 402,350 +0.02(+0.45%)
Jan 10, 2002 4.066 4.132 4.035 4.076 1,284,130 -0.10(-2.28%)
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.