Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.308 3.333 3.286 3.298 65,203,408 -0.02(-0.57%)
May 30, 2002 3.196 3.321 3.191 3.317 65,225,984 +0.11(+3.39%)
May 29, 2002 3.231 3.248 3.208 3.208 40,524,292 -0.02(-0.70%)
May 28, 2002 3.279 3.289 3.198 3.231 47,856,776 +0.00(+0.05%)
May 27, 2002 3.350 3.360 3.229 3.229 47,415,136 +0.00(+0.00%)
May 24, 2002 3.350 3.360 3.229 3.229 47,415,136 -0.11(-3.16%)
May 23, 2002 3.317 3.350 3.264 3.334 62,913,020 +0.01(+0.31%)
May 22, 2002 3.265 3.334 3.258 3.324 52,206,024 +0.04(+1.26%)
May 21, 2002 3.369 3.402 3.276 3.283 52,068,844 -0.08(-2.51%)
May 20, 2002 3.343 3.402 3.329 3.367 58,078,144 -0.03(-0.97%)
May 17, 2002 3.369 3.443 3.353 3.400 70,184,144 +0.01(+0.41%)
May 16, 2002 3.239 3.416 3.238 3.386 78,872,224 +0.04(+1.29%)
May 15, 2002 3.395 3.412 3.300 3.343 129,126,472 -0.20(-5.61%)
May 14, 2002 3.531 3.564 3.507 3.542 100,727,280 +0.09(+2.60%)
May 13, 2002 3.409 3.469 3.327 3.452 98,444,416 +0.12(+3.74%)
May 10, 2002 3.455 3.457 3.283 3.327 82,797,776 -0.13(-3.75%)
May 09, 2002 3.455 3.481 3.412 3.457 122,482,200 +0.00(+0.05%)
May 08, 2002 3.283 3.455 3.274 3.455 143,232,880 +0.27(+8.64%)
May 07, 2002 3.257 3.283 3.170 3.181 159,967,120 +0.03(+1.04%)
May 06, 2002 3.013 3.179 3.008 3.148 111,654,808 +0.13(+4.47%)
May 03, 2002 2.953 3.020 2.946 3.013 113,484,456 +0.06(+2.05%)
May 02, 2002 2.935 3.015 2.927 2.953 89,701,352 +0.04(+1.36%)
May 01, 2002 2.928 2.946 2.809 2.913 112,929,368 -0.04(-1.40%)
Apr 30, 2002 2.906 3.015 2.902 2.954 71,307,640 +0.02(+0.77%)
Apr 29, 2002 2.901 2.966 2.861 2.932 46,928,348 +0.00(+0.06%)
Apr 26, 2002 3.003 3.023 2.928 2.930 64,155,168 -0.07(-2.42%)
Apr 25, 2002 2.908 3.022 2.906 3.003 106,206,384 +0.03(+0.99%)
Apr 24, 2002 3.067 3.117 2.956 2.973 81,544,632 -0.14(-4.60%)
Apr 23, 2002 3.156 3.186 3.075 3.117 89,008,504 -0.04(-1.26%)
Apr 22, 2002 3.205 3.205 3.132 3.156 46,152,152 -0.07(-2.25%)
Apr 19, 2002 3.226 3.231 3.191 3.229 56,892,720 +0.08(+2.69%)
Apr 18, 2002 3.179 3.224 3.127 3.144 88,528,088 -0.08(-2.41%)
Apr 17, 2002 3.222 3.248 3.189 3.222 53,191,752 +0.01(+0.27%)
Apr 16, 2002 3.108 3.213 3.101 3.213 53,519,944 +0.12(+4.03%)
Apr 15, 2002 3.092 3.106 3.060 3.089 49,666,164 +0.01(+0.45%)
Apr 12, 2002 3.105 3.106 3.067 3.075 53,945,952 -0.02(-0.56%)
Apr 11, 2002 3.041 3.106 3.025 3.092 92,410,224 +0.03(+1.02%)
Apr 10, 2002 3.056 3.067 3.016 3.061 84,254,088 +0.05(+1.78%)
Apr 09, 2002 3.092 3.092 2.992 3.008 118,558,384 +0.05(+1.69%)
Apr 08, 2002 2.916 3.006 2.868 2.958 77,387,552 +0.02(+0.77%)
Apr 05, 2002 2.980 3.001 2.925 2.935 52,072,892 -0.04(-1.51%)
Apr 04, 2002 3.015 3.015 2.968 2.980 65,998,708 -0.02(-0.69%)
Apr 03, 2002 3.037 3.051 2.954 3.001 58,828,292 -0.01(-0.46%)
Apr 02, 2002 3.092 3.092 2.997 3.015 58,677,220 -0.08(-2.51%)
Apr 01, 2002 3.092 3.127 3.048 3.092 63,886,596 -0.01(-0.22%)
Mar 28, 2002 3.027 3.170 3.027 3.099 113,138,320 +0.03(+0.96%)
Mar 27, 2002 3.094 3.124 3.035 3.070 51,631,832 -0.05(-1.71%)
Mar 26, 2002 3.110 3.155 3.092 3.124 51,629,520 -0.01(-0.22%)
Mar 25, 2002 3.136 3.179 3.068 3.131 77,429,808 -0.01(-0.17%)
Mar 22, 2002 3.188 3.188 3.023 3.136 113,931,304 -0.06(-1.89%)
Mar 21, 2002 3.153 3.231 3.137 3.196 78,647,064 +0.05(+1.65%)
Mar 20, 2002 3.208 3.226 3.144 3.144 131,420,328 -0.10(-3.19%)
Mar 19, 2002 3.421 3.455 3.162 3.248 203,209,536 -0.08(-2.34%)
Mar 18, 2002 3.352 3.479 3.312 3.326 114,737,024 +0.03(+1.05%)
Mar 15, 2002 3.412 3.419 3.257 3.291 95,176,408 -0.06(-1.80%)
Mar 14, 2002 3.474 3.478 3.348 3.352 75,825,896 -0.12(-3.53%)
Mar 13, 2002 3.542 3.618 3.473 3.474 102,757,776 -0.08(-2.19%)
Mar 12, 2002 3.550 3.592 3.507 3.552 71,608,624 -0.07(-2.00%)
Mar 11, 2002 3.542 3.666 3.538 3.625 65,211,512 +0.07(+1.89%)
Mar 08, 2002 3.490 3.611 3.481 3.557 111,415,176 +0.10(+2.95%)
Mar 07, 2002 3.507 3.533 3.428 3.455 95,750,592 -0.03(-0.89%)
Mar 06, 2002 3.514 3.545 3.428 3.486 93,042,296 -0.07(-2.04%)
Mar 05, 2002 3.576 3.689 3.554 3.559 78,181,696 +0.01(+0.24%)
Mar 04, 2002 3.524 3.671 3.507 3.550 59,129,860 +0.06(+1.68%)
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.