Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.308 3.332 3.286 3.298 65,208,112 -0.02(-0.57%)
May 30, 2002 3.196 3.320 3.191 3.317 65,230,684 +0.11(+3.39%)
May 29, 2002 3.230 3.248 3.208 3.208 40,527,216 -0.02(-0.70%)
May 28, 2002 3.279 3.289 3.198 3.230 47,860,224 +0.00(+0.05%)
May 27, 2002 3.350 3.360 3.229 3.229 47,418,556 +0.00(+0.00%)
May 24, 2002 3.350 3.360 3.229 3.229 47,418,556 -0.11(-3.16%)
May 23, 2002 3.317 3.350 3.263 3.334 62,917,556 +0.01(+0.31%)
May 22, 2002 3.265 3.334 3.258 3.324 52,209,788 +0.04(+1.26%)
May 21, 2002 3.369 3.402 3.275 3.282 52,072,596 -0.08(-2.51%)
May 20, 2002 3.343 3.402 3.329 3.367 58,082,332 -0.03(-0.97%)
May 17, 2002 3.369 3.443 3.353 3.400 70,189,208 +0.01(+0.41%)
May 16, 2002 3.239 3.415 3.237 3.386 78,877,912 +0.04(+1.29%)
May 15, 2002 3.395 3.412 3.300 3.343 129,135,784 -0.20(-5.61%)
May 14, 2002 3.531 3.564 3.507 3.541 100,734,544 +0.09(+2.60%)
May 13, 2002 3.408 3.469 3.327 3.452 98,451,520 +0.12(+3.74%)
May 10, 2002 3.455 3.457 3.282 3.327 82,803,744 -0.13(-3.75%)
May 09, 2002 3.455 3.481 3.412 3.457 122,491,032 +0.00(+0.05%)
May 08, 2002 3.282 3.455 3.274 3.455 143,243,200 +0.27(+8.64%)
May 07, 2002 3.256 3.282 3.170 3.180 159,978,656 +0.03(+1.04%)
May 06, 2002 3.013 3.179 3.008 3.148 111,662,864 +0.13(+4.47%)
May 03, 2002 2.952 3.020 2.945 3.013 113,492,640 +0.06(+2.05%)
May 02, 2002 2.935 3.015 2.926 2.952 89,707,824 +0.04(+1.36%)
May 01, 2002 2.928 2.945 2.809 2.913 112,937,512 -0.04(-1.40%)
Apr 30, 2002 2.906 3.015 2.902 2.954 71,312,776 +0.02(+0.77%)
Apr 29, 2002 2.901 2.966 2.861 2.932 46,931,732 +0.00(+0.06%)
Apr 26, 2002 3.002 3.023 2.928 2.930 64,159,792 -0.07(-2.42%)
Apr 25, 2002 2.907 3.021 2.906 3.002 106,214,040 +0.03(+0.99%)
Apr 24, 2002 3.066 3.116 2.956 2.973 81,550,512 -0.14(-4.60%)
Apr 23, 2002 3.156 3.186 3.075 3.116 89,014,928 -0.04(-1.26%)
Apr 22, 2002 3.205 3.205 3.132 3.156 46,155,480 -0.07(-2.25%)
Apr 19, 2002 3.225 3.230 3.191 3.229 56,896,824 +0.08(+2.69%)
Apr 18, 2002 3.179 3.224 3.127 3.144 88,534,472 -0.08(-2.41%)
Apr 17, 2002 3.222 3.248 3.189 3.222 53,195,588 +0.01(+0.27%)
Apr 16, 2002 3.108 3.213 3.101 3.213 53,523,800 +0.12(+4.03%)
Apr 15, 2002 3.092 3.106 3.059 3.089 49,669,744 +0.01(+0.45%)
Apr 12, 2002 3.104 3.106 3.066 3.075 53,949,844 -0.02(-0.56%)
Apr 11, 2002 3.040 3.106 3.025 3.092 92,416,888 +0.03(+1.02%)
Apr 10, 2002 3.056 3.066 3.016 3.061 84,260,160 +0.05(+1.78%)
Apr 09, 2002 3.092 3.092 2.992 3.008 118,566,936 +0.05(+1.69%)
Apr 08, 2002 2.916 3.006 2.868 2.958 77,393,136 +0.02(+0.77%)
Apr 05, 2002 2.980 3.001 2.925 2.935 52,076,648 -0.04(-1.51%)
Apr 04, 2002 3.015 3.015 2.968 2.980 66,003,464 -0.02(-0.69%)
Apr 03, 2002 3.037 3.051 2.954 3.001 58,832,536 -0.01(-0.46%)
Apr 02, 2002 3.092 3.092 2.997 3.015 58,681,452 -0.08(-2.51%)
Apr 01, 2002 3.092 3.127 3.047 3.092 63,891,200 -0.01(-0.22%)
Mar 28, 2002 3.027 3.170 3.027 3.099 113,146,480 +0.03(+0.96%)
Mar 27, 2002 3.094 3.123 3.035 3.070 51,635,556 -0.05(-1.71%)
Mar 26, 2002 3.110 3.154 3.092 3.123 51,633,240 -0.01(-0.22%)
Mar 25, 2002 3.135 3.179 3.068 3.130 77,435,392 -0.01(-0.17%)
Mar 22, 2002 3.187 3.187 3.023 3.135 113,939,520 -0.06(-1.89%)
Mar 21, 2002 3.153 3.230 3.137 3.196 78,652,736 +0.05(+1.65%)
Mar 20, 2002 3.208 3.225 3.144 3.144 131,429,808 -0.10(-3.19%)
Mar 19, 2002 3.421 3.455 3.161 3.248 203,224,192 -0.08(-2.34%)
Mar 18, 2002 3.351 3.479 3.312 3.325 114,745,296 +0.03(+1.05%)
Mar 15, 2002 3.412 3.419 3.256 3.291 95,183,272 -0.06(-1.80%)
Mar 14, 2002 3.474 3.478 3.348 3.351 75,831,368 -0.12(-3.53%)
Mar 13, 2002 3.541 3.617 3.472 3.474 102,765,192 -0.08(-2.19%)
Mar 12, 2002 3.550 3.592 3.507 3.552 71,613,784 -0.07(-2.00%)
Mar 11, 2002 3.541 3.666 3.538 3.624 65,216,216 +0.07(+1.89%)
Mar 08, 2002 3.490 3.611 3.481 3.557 111,423,216 +0.10(+2.95%)
Mar 07, 2002 3.507 3.533 3.427 3.455 95,757,496 -0.03(-0.89%)
Mar 06, 2002 3.514 3.545 3.427 3.486 93,049,008 -0.07(-2.04%)
Mar 05, 2002 3.576 3.688 3.554 3.559 78,187,328 +0.01(+0.24%)
Mar 04, 2002 3.524 3.671 3.507 3.550 59,134,124 +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.