Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 21.09 21.72 21.02 21.30 13,642,656 +0.24(+1.15%)
Aug 29, 2002 21.03 21.28 20.92 21.06 13,228,396 +0.05(+0.24%)
Aug 28, 2002 20.47 21.17 20.42 21.01 17,689,732 +0.60(+2.94%)
Aug 27, 2002 20.45 20.71 20.29 20.41 13,702,506 +0.14(+0.67%)
Aug 26, 2002 20.24 20.40 20.02 20.27 20,425,492 +0.01(+0.06%)
Aug 23, 2002 20.86 21.00 20.24 20.26 30,863,910 -1.11(-5.18%)
Aug 22, 2002 21.37 21.81 21.11 21.37 19,455,442 -0.19(-0.89%)
Aug 21, 2002 21.88 21.95 21.06 21.56 19,909,134 -0.47(-2.13%)
Aug 20, 2002 21.78 22.16 21.73 22.03 11,093,958 -0.06(-0.29%)
Aug 19, 2002 21.60 22.11 21.58 22.09 12,465,828 +0.38(+1.77%)
Aug 16, 2002 21.65 21.81 21.52 21.71 11,644,819 +0.02(+0.08%)
Aug 15, 2002 21.81 21.97 21.52 21.69 18,126,288 -0.19(-0.88%)
Aug 14, 2002 21.03 21.93 20.98 21.88 18,153,750 +0.86(+4.07%)
Aug 13, 2002 20.94 21.37 20.94 21.03 12,167,279 +0.00(+0.00%)
Aug 12, 2002 21.11 21.11 20.89 21.03 10,641,675 -0.08(-0.38%)
Aug 09, 2002 20.88 21.26 20.77 21.11 12,075,978 +0.15(+0.71%)
Aug 08, 2002 20.47 20.96 20.41 20.96 14,492,535 +0.57(+2.80%)
Aug 07, 2002 20.62 20.73 20.04 20.39 16,580,030 -0.17(-0.85%)
Aug 06, 2002 20.66 20.80 20.43 20.56 24,595,320 +0.32(+1.60%)
Aug 05, 2002 19.32 20.51 19.29 20.24 32,999,990 +0.98(+5.07%)
Aug 02, 2002 19.39 19.91 19.07 19.26 19,850,926 +0.04(+0.20%)
Aug 01, 2002 19.60 19.68 19.13 19.22 21,339,680 -0.40(-2.02%)
Jul 31, 2002 19.93 20.06 19.46 19.62 23,395,960 -0.30(-1.52%)
Jul 30, 2002 20.00 20.02 19.73 19.92 15,677,342 -0.19(-0.93%)
Jul 29, 2002 19.92 20.11 19.56 20.11 20,175,058 +0.38(+1.94%)
Jul 26, 2002 19.09 19.80 19.09 19.73 16,146,759 +0.58(+3.00%)
Jul 25, 2002 19.16 19.43 18.91 19.15 27,378,256 +0.12(+0.65%)
Jul 24, 2002 18.45 19.15 18.44 19.03 29,699,756 +0.20(+1.04%)
Jul 23, 2002 18.00 19.05 17.98 18.83 33,393,830 +0.92(+5.11%)
Jul 22, 2002 17.89 18.36 17.72 17.92 27,881,940 +0.15(+0.86%)
Jul 19, 2002 18.09 18.31 17.52 17.76 23,542,652 -0.32(-1.79%)
Jul 18, 2002 18.80 18.80 17.98 18.09 27,581,984 -0.71(-3.79%)
Jul 17, 2002 18.51 18.94 18.41 18.80 23,088,492 +0.69(+3.84%)
Jul 16, 2002 17.98 18.31 17.68 18.10 23,773,606 +0.04(+0.21%)
Jul 15, 2002 18.15 18.45 17.17 18.07 26,237,808 -0.22(-1.21%)
Jul 12, 2002 18.81 18.90 18.11 18.29 18,240,592 -0.46(-2.45%)
Jul 11, 2002 19.17 19.24 18.53 18.75 23,956,914 -0.50(-2.59%)
Jul 10, 2002 19.90 19.90 19.18 19.25 22,562,980 -0.65(-3.26%)
Jul 09, 2002 20.04 20.13 19.84 19.89 23,122,524 -0.30(-1.50%)
Jul 08, 2002 19.79 20.28 19.77 20.20 25,088,208 +0.51(+2.58%)
Jul 05, 2002 19.60 19.70 19.30 19.69 9,797,429 +0.40(+2.08%)
Jul 04, 2002 19.68 19.71 19.25 19.29 25,293,342 +0.00(+0.00%)
Jul 03, 2002 19.68 19.71 19.25 19.29 25,293,342 -0.18(-0.94%)
Jul 02, 2002 19.34 19.60 19.22 19.47 33,756,924 +0.32(+1.65%)
Jul 01, 2002 18.55 19.38 18.55 19.16 39,255,200 +0.55(+2.93%)
Jun 28, 2002 18.44 18.85 18.42 18.61 50,867,160 +0.35(+1.89%)
Jun 27, 2002 19.32 19.81 17.19 18.27 64,005,192 -0.91(-4.73%)
Jun 26, 2002 19.39 19.43 18.32 19.17 84,614,464 -0.66(-3.33%)
Jun 25, 2002 20.96 21.15 19.74 19.83 55,854,244 -0.96(-4.61%)
Jun 24, 2002 22.06 22.20 20.41 20.79 57,527,712 -1.64(-7.31%)
Jun 21, 2002 23.04 23.28 22.41 22.43 33,064,300 -0.92(-3.92%)
Jun 20, 2002 23.42 23.46 23.35 23.35 12,443,062 -0.06(-0.26%)
Jun 19, 2002 23.35 23.47 23.31 23.41 15,583,459 +0.00(+0.00%)
Jun 18, 2002 23.43 23.49 23.36 23.41 9,784,990 +0.00(+0.00%)
Jun 17, 2002 23.51 23.60 23.28 23.41 16,355,649 -0.09(-0.36%)
Jun 14, 2002 23.71 23.79 23.40 23.49 11,841,504 -0.28(-1.16%)
Jun 13, 2002 23.89 23.93 23.73 23.77 12,037,486 -0.16(-0.68%)
Jun 12, 2002 24.01 24.05 23.76 23.93 20,110,514 -0.05(-0.21%)
Jun 11, 2002 23.99 24.20 23.94 23.98 13,311,013 +0.21(+0.88%)
Jun 10, 2002 23.88 23.96 23.54 23.77 11,042,792 -0.06(-0.23%)
Jun 07, 2002 23.92 24.21 23.82 23.83 14,989,412 -0.12(-0.48%)
Jun 06, 2002 24.37 24.43 23.92 23.94 17,843,466 -0.49(-2.02%)
Jun 05, 2002 24.50 24.62 24.37 24.44 15,673,118 -0.15(-0.62%)
Jun 04, 2002 24.31 24.62 24.29 24.59 13,406,539 +0.31(+1.26%)
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.