Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.783 7.792 7.651 7.673 1,358,530 -0.16(-2.03%)
Oct 30, 2002 7.797 7.867 7.730 7.832 629,066 +0.06(+0.80%)
Oct 29, 2002 7.823 7.881 7.739 7.770 1,401,945 -0.11(-1.46%)
Oct 28, 2002 7.925 8.013 7.850 7.885 477,339 +0.01(+0.11%)
Oct 25, 2002 7.832 7.890 7.695 7.876 1,277,127 +0.08(+1.08%)
Oct 24, 2002 7.722 7.872 7.708 7.792 2,641,763 +0.08(+1.09%)
Oct 23, 2002 7.633 7.708 7.607 7.708 1,162,258 +0.08(+1.04%)
Oct 22, 2002 7.478 7.629 7.456 7.629 827,374 +0.10(+1.35%)
Oct 21, 2002 7.523 7.584 7.483 7.527 3,143,750 +0.00(+0.06%)
Oct 18, 2002 7.430 7.527 7.425 7.523 511,936 +0.02(+0.29%)
Oct 17, 2002 7.540 7.571 7.359 7.500 989,728 +0.15(+2.05%)
Oct 16, 2002 7.262 7.363 7.257 7.350 622,961 -0.11(-1.42%)
Oct 15, 2002 7.399 7.456 7.315 7.456 781,471 +0.30(+4.14%)
Oct 14, 2002 7.186 7.191 7.085 7.160 450,205 -0.07(-0.98%)
Oct 11, 2002 7.204 7.293 7.182 7.231 1,017,089 +0.18(+2.57%)
Oct 10, 2002 6.819 7.049 6.709 7.049 1,417,774 +0.23(+3.37%)
Oct 09, 2002 6.934 6.965 6.784 6.819 1,067,740 -0.25(-3.50%)
Oct 08, 2002 7.032 7.160 6.992 7.067 2,684,047 -0.55(-7.25%)
Oct 07, 2002 7.713 7.735 7.580 7.620 994,929 -0.04(-0.46%)
Oct 04, 2002 7.801 7.819 7.589 7.655 1,446,943 -0.14(-1.81%)
Oct 03, 2002 7.792 7.872 7.748 7.797 877,346 -0.02(-0.28%)
Oct 02, 2002 7.872 7.996 7.744 7.819 591,530 -0.11(-1.34%)
Oct 01, 2002 7.832 7.938 7.730 7.925 1,179,217 +0.10(+1.24%)
Sep 30, 2002 7.766 8.031 7.744 7.828 916,917 -0.02(-0.28%)
Sep 27, 2002 7.850 7.876 7.819 7.850 972,995 -0.04(-0.56%)
Sep 26, 2002 7.792 7.903 7.792 7.894 811,771 +0.10(+1.31%)
Sep 25, 2002 7.810 7.828 7.704 7.792 587,008 +0.08(+0.97%)
Sep 24, 2002 7.735 7.850 7.668 7.717 688,536 -0.15(-1.91%)
Sep 23, 2002 7.850 7.872 7.744 7.867 976,161 -0.06(-0.73%)
Sep 20, 2002 7.863 7.960 7.783 7.925 924,605 +0.07(+0.84%)
Sep 19, 2002 7.783 7.956 7.783 7.859 558,517 +0.03(+0.34%)
Sep 18, 2002 7.819 7.890 7.792 7.832 405,885 +0.01(+0.17%)
Sep 17, 2002 7.903 7.921 7.801 7.819 483,445 -0.04(-0.45%)
Sep 16, 2002 7.797 7.872 7.744 7.854 438,447 +0.04(+0.51%)
Sep 13, 2002 7.753 7.841 7.704 7.814 340,989 +0.03(+0.40%)
Sep 12, 2002 7.898 7.903 7.722 7.783 817,424 -0.15(-1.90%)
Sep 11, 2002 8.071 8.075 7.921 7.934 997,642 -0.14(-1.70%)
Sep 10, 2002 8.155 8.235 8.009 8.071 652,130 -0.04(-0.49%)
Sep 09, 2002 7.996 8.128 7.960 8.111 656,879 +0.08(+0.99%)
Sep 06, 2002 8.115 8.115 8.000 8.031 454,049 +0.00(+0.06%)
Sep 05, 2002 8.005 8.080 7.996 8.027 3,504,864 -0.02(-0.27%)
Sep 04, 2002 7.991 8.133 7.991 8.049 797,526 +0.01(+0.17%)
Sep 03, 2002 8.009 8.111 8.005 8.036 856,317 +0.00(+0.06%)
Aug 30, 2002 7.982 8.093 7.907 8.031 4,522,405 +0.04(+0.50%)
Aug 29, 2002 7.854 8.071 7.854 7.991 732,855 +0.08(+1.06%)
Aug 28, 2002 7.788 7.952 7.717 7.907 576,606 +0.05(+0.62%)
Aug 27, 2002 7.925 7.974 7.801 7.859 447,265 -0.11(-1.33%)
Aug 26, 2002 7.837 8.009 7.792 7.965 322,899 +0.13(+1.69%)
Aug 23, 2002 7.876 7.903 7.806 7.832 311,593 -0.10(-1.23%)
Aug 22, 2002 7.828 8.022 7.810 7.929 559,421 +0.08(+1.07%)
Aug 21, 2002 7.982 8.005 7.814 7.845 1,359,209 -0.06(-0.73%)
Aug 20, 2002 7.960 7.982 7.845 7.903 712,278 +0.04(+0.51%)
Aug 16, 2002 7.890 8.031 7.850 7.863 1,881,999 -0.06(-0.78%)
Aug 15, 2002 7.916 8.022 7.792 7.925 839,584 +0.05(+0.67%)
Aug 14, 2002 7.810 7.872 7.682 7.872 834,609 +0.07(+0.85%)
Aug 13, 2002 7.677 7.921 7.668 7.806 1,471,364 +0.15(+2.02%)
Aug 12, 2002 7.447 7.708 7.447 7.651 1,910,490 +0.36(+4.98%)
Aug 07, 2002 6.855 7.324 6.811 7.288 6,142,331 +0.14(+1.92%)
Aug 06, 2002 7.098 7.306 7.076 7.151 609,846 +0.12(+1.70%)
Aug 05, 2002 7.164 7.231 6.987 7.032 554,673 -0.14(-1.91%)
Aug 02, 2002 7.147 7.213 7.067 7.169 452,014 -0.06(-0.86%)
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.