Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 52.15 53.16 51.77 52.81 35,663 +0.04(+0.08%)
Oct 30, 2002 55.27 56.06 51.66 52.77 62,653 -2.51(-4.54%)
Oct 29, 2002 53.84 55.75 53.08 55.28 32,718 +1.39(+2.58%)
Oct 28, 2002 51.39 54.07 51.39 53.88 23,371 +1.27(+2.41%)
Oct 25, 2002 50.61 53.26 50.61 52.62 25,382 -0.33(-0.63%)
Oct 24, 2002 53.09 54.01 51.15 52.95 22,448 +0.72(+1.37%)
Oct 23, 2002 52.28 52.48 51.99 52.24 10,563 -0.43(-0.82%)
Oct 22, 2002 52.83 52.92 51.85 52.66 5,868 -0.18(-0.35%)
Oct 21, 2002 51.80 53.67 51.33 52.85 5,868 +0.33(+0.64%)
Oct 18, 2002 52.81 53.16 51.19 52.51 10,563 +0.15(+0.29%)
Oct 17, 2002 51.12 52.73 51.12 52.37 14,158 +1.26(+2.47%)
Oct 16, 2002 50.44 51.46 50.44 51.10 9,830 -0.01(-0.03%)
Oct 15, 2002 49.35 51.46 49.17 51.12 24,723 +2.08(+4.24%)
Oct 14, 2002 48.52 49.53 48.45 49.04 11,737 +0.31(+0.63%)
Oct 11, 2002 47.61 48.73 47.44 48.73 6,455 +1.00(+2.08%)
Oct 10, 2002 45.99 48.58 44.81 47.74 16,432 +2.52(+5.58%)
Oct 09, 2002 45.66 45.66 44.98 45.22 18,879 -0.12(-0.27%)
Oct 08, 2002 44.69 46.28 44.68 45.34 22,885 -0.16(-0.34%)
Oct 07, 2002 47.37 47.40 44.99 45.49 46,070 -1.26(-2.70%)
Oct 04, 2002 47.78 47.78 46.04 46.76 20,247 -1.42(-2.96%)
Oct 03, 2002 48.34 48.49 47.98 48.18 31,104 -0.72(-1.48%)
Oct 02, 2002 49.41 49.41 48.34 48.90 25,529 -0.51(-1.03%)
Oct 01, 2002 47.71 49.75 47.71 49.41 24,502 +2.38(+5.06%)
Sep 30, 2002 50.26 50.27 47.04 47.04 18,340 -2.85(-5.71%)
Sep 27, 2002 48.95 50.43 48.95 49.88 8,363 +0.42(+0.84%)
Sep 26, 2002 49.96 50.37 49.07 49.47 15,552 -0.82(-1.64%)
Sep 25, 2002 49.77 50.44 48.98 50.29 8,949 -0.14(-0.28%)
Sep 24, 2002 50.78 50.78 50.10 50.44 11,297 -0.42(-0.83%)
Sep 23, 2002 50.78 51.30 50.78 50.86 3,450 -0.10(-0.19%)
Sep 20, 2002 51.79 51.99 50.82 50.95 11,884 -0.23(-0.45%)
Sep 19, 2002 51.79 52.81 51.10 51.19 1,232,449 -0.58(-1.12%)
Sep 18, 2002 52.15 52.82 51.76 51.77 4,988 -0.74(-1.41%)
Sep 17, 2002 52.83 53.16 52.48 52.51 6,602 -1.02(-1.90%)
Sep 16, 2002 52.82 53.52 52.34 53.52 23,035 +0.50(+0.94%)
Sep 13, 2002 53.16 53.58 52.96 53.03 18,926 -0.41(-0.77%)
Sep 12, 2002 52.81 54.70 52.11 53.44 83,043 +0.50(+0.94%)
Sep 11, 2002 52.41 53.70 51.69 52.94 11,004 -0.90(-1.67%)
Sep 10, 2002 52.00 53.84 51.32 53.84 12,911 +2.31(+4.48%)
Sep 09, 2002 51.58 51.95 50.80 51.53 23,621 +0.58(+1.14%)
Sep 06, 2002 50.84 51.15 50.44 50.95 3,374 +1.02(+2.03%)
Sep 05, 2002 51.71 51.71 49.93 49.93 19,073 -1.81(-3.50%)
Sep 04, 2002 51.94 52.42 51.62 51.74 11,922 +0.02(+0.04%)
Sep 03, 2002 51.80 52.41 51.12 51.72 17,899 -0.25(-0.47%)
Aug 30, 2002 52.31 53.47 51.97 51.97 17,753 -0.34(-0.65%)
Aug 29, 2002 50.95 53.23 50.95 52.31 18,193 -0.03(-0.06%)
Aug 28, 2002 52.14 53.13 51.98 52.34 3,521 -0.13(-0.25%)
Aug 27, 2002 52.86 52.86 52.00 52.47 9,683 -0.40(-0.75%)
Aug 26, 2002 52.79 52.97 52.79 52.87 2,494 +0.07(+0.13%)
Aug 23, 2002 52.21 53.41 52.21 52.80 5,135 +0.66(+1.27%)
Aug 22, 2002 52.54 53.50 52.05 52.14 7,336 -0.46(-0.87%)
Aug 21, 2002 51.08 52.60 50.44 52.60 26,703 +2.66(+5.32%)
Aug 20, 2002 49.68 51.46 49.28 49.94 105,198 -3.23(-6.08%)
Aug 16, 2002 54.49 54.51 52.28 53.17 50,608 -1.32(-2.43%)
Aug 15, 2002 55.72 55.72 54.12 54.49 7,629 -0.17(-0.31%)
Aug 14, 2002 54.57 55.20 54.46 54.66 10,563 +0.12(+0.21%)
Aug 13, 2002 55.84 55.84 54.53 54.55 8,363 -1.31(-2.34%)
Aug 12, 2002 56.20 56.23 55.39 55.85 6,749 +0.65(+1.17%)
Aug 07, 2002 55.92 56.02 54.35 55.21 8,069 -0.75(-1.34%)
Aug 06, 2002 57.59 57.59 55.96 55.96 18,237 -0.95(-1.68%)
Aug 05, 2002 58.10 58.10 56.80 56.91 7,042 -1.03(-1.77%)
Aug 02, 2002 59.46 59.64 57.93 57.94 6,749 -1.56(-2.62%)
Aug 01, 2002 58.62 61.34 58.62 59.50 25,526 +0.71(+1.21%)
Jul 31, 2002 58.84 61.23 58.79 58.79 39,651 -0.52(-0.88%)
Jul 30, 2002 60.15 60.20 58.84 59.32 9,390 -0.65(-1.08%)
Jul 29, 2002 59.76 60.16 59.76 59.96 8,216 +1.66(+2.84%)
Jul 26, 2002 58.55 59.80 57.29 58.31 9,096 +1.06(+1.85%)
Jul 25, 2002 57.25 58.44 56.71 57.25 11,004 -0.68(-1.18%)
Jul 24, 2002 57.59 58.27 56.91 57.93 24,795 -0.44(-0.76%)
Jul 23, 2002 58.62 58.79 57.67 58.38 17,753 -0.44(-0.74%)
Jul 22, 2002 60.24 61.17 58.10 58.81 30,224 -2.53(-4.12%)
Jul 19, 2002 59.18 61.34 58.24 61.34 38,880 +2.04(+3.45%)
Jul 17, 2002 58.62 60.66 58.62 59.30 35,066 -0.37(-0.62%)
Jul 12, 2002 61.34 61.98 59.54 59.66 11,004 -1.27(-2.08%)
Jul 11, 2002 61.34 62.01 59.44 60.93 25,089 -0.21(-0.34%)
Jul 10, 2002 62.86 64.62 60.82 61.14 44,162 -1.78(-2.83%)
Jul 09, 2002 64.06 65.90 62.92 62.92 20,247 -1.49(-2.32%)
Jul 08, 2002 66.01 66.01 64.42 64.42 15,405 -1.59(-2.41%)
Jul 05, 2002 65.27 66.01 65.27 66.01 1,907 -0.55(-0.82%)
Jul 04, 2002 65.26 67.13 65.09 66.56 33,892 +0.00(+0.00%)
Jul 03, 2002 65.26 67.13 65.09 66.56 33,892 +1.28(+1.96%)
Jul 02, 2002 65.64 65.68 65.09 65.27 21,714 -1.00(-1.51%)
Jul 01, 2002 66.11 67.14 66.11 66.28 28,610 +0.64(+0.98%)
Jun 28, 2002 67.48 68.50 65.63 65.64 69,985 -1.93(-2.85%)
Jun 27, 2002 68.16 68.50 67.50 67.56 2,934 -0.59(-0.87%)
Jun 26, 2002 67.44 68.86 66.50 68.16 39,907 +2.37(+3.61%)
Jun 25, 2002 67.48 68.16 65.79 65.79 15,699 -2.36(-3.46%)
Jun 21, 2002 68.26 68.30 67.37 68.14 5,428 -0.70(-1.01%)
Jun 20, 2002 65.77 68.84 65.77 68.84 14,965 +1.32(+1.95%)
Jun 19, 2002 68.16 68.45 67.13 67.52 13,938 -1.57(-2.28%)
Jun 18, 2002 66.79 69.10 65.68 69.10 43,575 +3.20(+4.85%)
Jun 17, 2002 65.99 67.34 65.60 65.90 11,444 +0.06(+0.09%)
Jun 14, 2002 65.69 67.08 65.69 65.84 10,563 -0.27(-0.41%)
Jun 12, 2002 66.79 67.85 65.59 66.11 26,703 -1.84(-2.71%)
Jun 11, 2002 66.24 67.95 66.24 67.95 12,471 +1.81(+2.74%)
Jun 10, 2002 67.48 67.48 66.11 66.14 11,884 -1.51(-2.23%)
Jun 07, 2002 67.65 68.12 67.64 67.65 3,374 +0.00(+0.00%)
Jun 06, 2002 67.48 68.46 67.48 67.65 8,803 -1.19(-1.73%)
Jun 05, 2002 67.48 69.00 67.48 68.84 7,189 +0.13(+0.19%)
May 31, 2002 68.31 68.84 68.02 68.71 13,498 +1.92(+2.87%)
May 28, 2002 66.79 66.79 65.13 66.79 21,127 +0.00(+0.00%)
May 27, 2002 66.66 66.79 66.66 66.79 13,791 +0.00(+0.00%)
May 24, 2002 66.66 66.79 66.66 66.79 13,791 +0.55(+0.82%)
May 23, 2002 66.13 67.46 66.12 66.25 7,922 -0.28(-0.42%)
May 22, 2002 65.79 67.73 65.79 66.53 12,764 -0.88(-1.30%)
May 21, 2002 66.79 67.44 66.12 67.41 29,637 +0.66(+0.99%)
May 20, 2002 66.53 67.45 66.53 66.75 3,814 -0.63(-0.93%)
May 17, 2002 67.37 67.37 66.86 67.37 3,521 +0.00(+0.00%)
May 16, 2002 67.75 67.75 66.15 67.37 6,895 -0.27(-0.40%)
May 15, 2002 65.61 67.65 65.61 67.64 5,722 +0.52(+0.77%)
May 14, 2002 66.79 67.48 66.11 67.13 6,895 +0.70(+1.05%)
May 13, 2002 67.13 67.13 65.96 66.43 5,281 -0.64(-0.95%)
May 10, 2002 66.49 67.13 66.49 67.07 4,548 +0.10(+0.15%)
May 09, 2002 66.79 67.47 66.16 66.96 5,135 +0.80(+1.22%)
May 08, 2002 67.61 67.68 66.11 66.16 5,722 -1.52(-2.25%)
May 07, 2002 65.77 68.67 65.77 67.68 13,058 +0.14(+0.20%)
May 06, 2002 66.12 68.02 66.12 67.54 9,390 +0.10(+0.14%)
May 03, 2002 67.46 67.94 66.39 67.45 7,336 -0.03(-0.04%)
May 02, 2002 66.79 67.48 66.37 67.48 9,536 +0.00(+0.00%)
May 01, 2002 66.56 67.71 66.56 67.47 11,444 -0.27(-0.40%)
Apr 30, 2002 65.19 67.75 65.19 67.75 12,031 +1.02(+1.53%)
Apr 29, 2002 64.49 66.83 64.49 66.73 6,749 -0.10(-0.14%)
Apr 26, 2002 64.42 67.13 64.42 66.82 11,737 +0.13(+0.19%)
Apr 25, 2002 65.43 66.79 65.43 66.69 17,166 +0.20(+0.31%)
Apr 24, 2002 65.39 66.79 62.71 66.49 32,865 +1.14(+1.74%)
Apr 23, 2002 64.44 65.36 63.73 65.35 8,803 +1.79(+2.82%)
Apr 22, 2002 63.39 63.56 62.04 63.56 4,108 -0.50(-0.79%)
Apr 19, 2002 65.04 65.04 63.40 64.06 10,123 -0.04(-0.07%)
Apr 18, 2002 64.95 66.11 63.91 64.10 27,436 -1.19(-1.83%)
Apr 17, 2002 65.10 66.45 65.10 65.29 21,421 -1.40(-2.10%)
Apr 16, 2002 66.04 67.00 64.97 66.69 6,455 +0.71(+1.07%)
Apr 15, 2002 63.42 66.08 63.42 65.98 9,976 +1.17(+1.80%)
Apr 12, 2002 63.42 65.06 62.73 64.82 14,965 +0.74(+1.15%)
Apr 11, 2002 62.27 64.10 62.27 64.08 17,899 +1.07(+1.70%)
Apr 10, 2002 63.39 63.86 62.87 63.01 35,653 -0.14(-0.23%)
Apr 09, 2002 62.62 63.17 62.26 63.15 7,482 -0.13(-0.20%)
Apr 08, 2002 62.60 63.39 62.60 63.28 4,695 -0.10(-0.16%)
Apr 05, 2002 63.39 63.39 62.85 63.39 5,868 +0.00(+0.00%)
Apr 04, 2002 62.94 63.39 62.72 63.39 6,895 +0.35(+0.56%)
Apr 03, 2002 62.98 63.71 62.95 63.03 16,726 -0.68(-1.07%)
Apr 02, 2002 64.00 64.00 63.05 63.71 12,764 -0.01(-0.02%)
Apr 01, 2002 64.08 64.56 63.39 63.73 26,703 -0.68(-1.06%)
Mar 29, 2002 63.39 64.74 62.90 64.41 13,351 +0.00(+0.00%)
Mar 28, 2002 63.39 64.74 62.90 64.41 13,351 +1.02(+1.60%)
Mar 27, 2002 63.75 64.41 62.76 63.39 15,405 -1.01(-1.57%)
Mar 26, 2002 64.40 64.41 63.15 64.40 7,629 +0.28(+0.44%)
Mar 25, 2002 62.99 64.86 62.99 64.12 11,884 -0.42(-0.65%)
Mar 22, 2002 63.98 64.88 63.56 64.54 14,672 +0.03(+0.05%)
Mar 21, 2002 62.09 64.60 62.09 64.51 12,471 +1.66(+2.64%)
Mar 20, 2002 62.71 63.73 62.06 62.85 14,378 -0.53(-0.84%)
Mar 19, 2002 62.19 63.56 62.13 63.39 7,042 +0.85(+1.35%)
Mar 18, 2002 63.69 63.69 62.38 62.54 6,749 -0.93(-1.46%)
Mar 15, 2002 62.32 63.54 62.09 63.47 13,058 +1.30(+2.09%)
Mar 14, 2002 62.02 62.51 60.91 62.17 23,475 -0.13(-0.21%)
Mar 13, 2002 61.34 62.30 61.34 62.30 7,336 +0.61(+0.99%)
Mar 12, 2002 61.34 61.68 60.68 61.68 4,695 +0.09(+0.14%)
Mar 11, 2002 61.48 62.19 60.80 61.59 11,150 +0.03(+0.06%)
Mar 08, 2002 62.30 62.30 61.51 61.56 11,004 -0.49(-0.79%)
Mar 07, 2002 61.36 62.53 60.40 62.05 46,363 +0.71(+1.15%)
Mar 06, 2002 60.45 62.02 60.45 61.34 14,672 +0.59(+0.96%)
Mar 05, 2002 60.40 61.27 60.40 60.76 7,922 -0.25(-0.40%)
Mar 04, 2002 61.09 61.34 60.59 61.00 13,204 -0.24(-0.39%)
Mar 01, 2002 60.09 61.40 60.09 61.24 20,834 +0.44(+0.72%)
Feb 28, 2002 59.60 61.11 59.60 60.80 12,911 +1.28(+2.15%)
Feb 27, 2002 58.81 59.56 58.81 59.52 11,884 +0.72(+1.22%)
Feb 26, 2002 58.62 59.26 58.14 58.81 15,699 -0.01(-0.02%)
Feb 25, 2002 58.27 58.82 58.27 58.82 2,934 +0.20(+0.35%)
Feb 22, 2002 58.79 58.79 58.27 58.62 5,722 -0.20(-0.34%)
Feb 21, 2002 56.91 58.91 56.90 58.81 6,455 +0.24(+0.41%)
Feb 20, 2002 57.93 58.99 57.93 58.57 13,498 +0.47(+0.81%)
Feb 19, 2002 57.71 58.10 57.34 58.10 12,764 -0.23(-0.40%)
Feb 18, 2002 58.19 58.58 57.28 58.34 8,803 +0.00(+0.00%)
Feb 15, 2002 58.19 58.58 57.28 58.34 8,803 -0.18(-0.31%)
Feb 14, 2002 56.47 58.56 56.47 58.52 6,455 -0.05(-0.09%)
Feb 13, 2002 57.29 58.58 57.29 58.57 4,401 +0.63(+1.08%)
Feb 12, 2002 56.80 58.10 56.80 57.95 8,949 +1.39(+2.46%)
Feb 11, 2002 56.07 56.84 56.07 56.56 11,004 +0.37(+0.67%)
Feb 08, 2002 56.40 56.73 56.09 56.18 20,540 -0.22(-0.39%)
Feb 07, 2002 55.21 56.74 55.21 56.40 5,428 +0.17(+0.30%)
Feb 06, 2002 56.71 56.71 55.21 56.23 7,042 -0.04(-0.06%)
Feb 05, 2002 56.84 56.84 56.24 56.26 7,189 -0.08(-0.14%)
Feb 04, 2002 55.31 56.70 55.31 56.35 6,308 -0.25(-0.43%)
Feb 01, 2002 56.57 56.59 56.20 56.59 5,135 -0.18(-0.32%)
Jan 31, 2002 55.17 56.84 54.93 56.77 12,471 +1.96(+3.57%)
Jan 30, 2002 54.70 55.21 54.37 54.82 13,791 +0.19(+0.35%)
Jan 29, 2002 55.67 55.67 54.63 54.63 6,602 -0.52(-0.95%)
Jan 28, 2002 55.04 55.72 55.04 55.15 2,640 -0.74(-1.32%)
Jan 25, 2002 54.90 56.34 54.53 55.89 52,965 +1.08(+1.98%)
Jan 24, 2002 55.88 56.22 54.36 54.80 17,312 -1.07(-1.92%)
Jan 23, 2002 55.97 55.97 55.60 55.88 5,722 -0.19(-0.34%)
Jan 22, 2002 56.19 56.40 55.80 56.07 8,656 -0.24(-0.42%)
Jan 21, 2002 56.19 56.53 55.89 56.30 33,158 +0.00(+0.00%)
Jan 18, 2002 56.19 56.53 55.89 56.30 33,158 +0.35(+0.63%)
Jan 17, 2002 57.07 57.07 55.95 55.95 8,363 -0.48(-0.85%)
Jan 16, 2002 56.52 56.77 56.27 56.43 6,749 -0.22(-0.40%)
Jan 15, 2002 57.42 57.42 56.00 56.65 23,035 -0.33(-0.59%)
Jan 14, 2002 57.59 57.76 56.95 56.99 6,162 -0.76(-1.32%)
Jan 11, 2002 56.91 57.75 56.91 57.75 6,602 +0.16(+0.27%)
Jan 10, 2002 57.84 58.40 57.21 57.59 14,525 +0.27(+0.48%)
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.