Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.219 3.245 3.176 3.223 1,864,148 +0.00(+0.00%)
Mar 28, 2002 3.219 3.245 3.176 3.223 1,864,148 +0.02(+0.69%)
Mar 27, 2002 3.247 3.284 3.201 3.201 2,760,689 -0.04(-1.35%)
Mar 26, 2002 3.243 3.476 3.205 3.245 6,520,147 -0.18(-5.13%)
Mar 25, 2002 3.549 3.549 3.390 3.421 10,786,916 -0.22(-5.98%)
Mar 22, 2002 3.732 3.735 3.637 3.638 3,720,097 -0.12(-3.21%)
Mar 21, 2002 3.830 3.830 3.686 3.759 3,510,175 -0.11(-2.79%)
Mar 20, 2002 3.882 3.920 3.860 3.867 415,470 -0.03(-0.70%)
Mar 19, 2002 3.935 3.935 3.880 3.894 771,353 -0.04(-0.98%)
Mar 18, 2002 3.953 3.971 3.933 3.933 628,125 -0.04(-0.97%)
Mar 15, 2002 3.993 4.012 3.958 3.971 4,100,034 -0.01(-0.32%)
Mar 14, 2002 3.951 3.988 3.937 3.984 8,337,829 +0.05(+1.16%)
Mar 13, 2002 3.924 3.986 3.924 3.938 6,283,438 -0.01(-0.32%)
Mar 12, 2002 3.924 3.955 3.905 3.951 2,723,516 +0.00(+0.00%)
Mar 11, 2002 3.973 3.973 3.927 3.951 534,644 -0.01(-0.18%)
Mar 08, 2002 3.988 4.015 3.951 3.958 617,738 +0.01(+0.19%)
Mar 07, 2002 3.988 4.015 3.948 3.951 2,372,553 -0.04(-0.92%)
Mar 06, 2002 3.918 4.002 3.898 3.988 1,254,610 +0.06(+1.63%)
Mar 05, 2002 3.966 4.002 3.904 3.924 1,067,648 -0.05(-1.24%)
Mar 04, 2002 3.926 4.017 3.913 3.973 793,219 +0.05(+1.35%)
Mar 01, 2002 3.818 3.951 3.814 3.920 1,734,041 +0.10(+2.68%)
Feb 28, 2002 3.849 3.885 3.785 3.818 1,719,827 -0.01(-0.29%)
Feb 27, 2002 3.807 3.836 3.790 3.829 1,124,502 +0.03(+0.72%)
Feb 26, 2002 3.790 3.840 3.790 3.801 620,471 +0.00(+0.05%)
Feb 25, 2002 3.743 3.814 3.723 3.799 2,178,484 +0.06(+1.61%)
Feb 22, 2002 3.754 3.788 3.728 3.739 1,121,222 -0.03(-0.78%)
Feb 21, 2002 3.785 3.798 3.746 3.768 745,659 -0.03(-0.82%)
Feb 20, 2002 3.818 3.858 3.798 3.799 994,394 -0.01(-0.34%)
Feb 19, 2002 3.796 3.874 3.744 3.812 1,582,066 +0.03(+0.92%)
Feb 18, 2002 3.741 3.798 3.737 3.777 1,218,530 +0.00(+0.00%)
Feb 15, 2002 3.741 3.798 3.737 3.777 1,218,530 +0.03(+0.73%)
Feb 14, 2002 3.838 3.871 3.732 3.750 1,211,423 -0.08(-2.10%)
Feb 13, 2002 3.871 3.884 3.750 3.830 1,430,091 -0.05(-1.27%)
Feb 12, 2002 3.907 3.920 3.862 3.880 681,152 -0.03(-0.70%)
Feb 11, 2002 3.911 3.933 3.880 3.907 542,297 +0.03(+0.71%)
Feb 08, 2002 3.938 3.968 3.874 3.880 829,846 -0.05(-1.16%)
Feb 07, 2002 3.874 3.937 3.867 3.926 1,804,015 +0.08(+1.95%)
Feb 06, 2002 3.915 3.915 3.841 3.851 847,340 -0.05(-1.41%)
Feb 05, 2002 3.951 3.999 3.896 3.905 1,133,249 -0.09(-2.20%)
Feb 04, 2002 4.065 4.145 3.977 3.993 1,379,251 -0.07(-1.76%)
Feb 01, 2002 3.988 4.110 3.988 4.065 1,055,622 +0.05(+1.18%)
Jan 31, 2002 4.001 4.034 3.966 4.017 713,405 +0.01(+0.27%)
Jan 30, 2002 3.924 4.006 3.907 4.006 1,458,518 +0.10(+2.67%)
Jan 29, 2002 3.942 3.966 3.896 3.902 1,386,358 -0.01(-0.19%)
Jan 28, 2002 3.940 3.940 3.878 3.909 1,626,893 +0.00(+0.09%)
Jan 25, 2002 3.942 3.968 3.885 3.905 847,887 -0.05(-1.34%)
Jan 24, 2002 3.997 4.021 3.882 3.958 1,703,427 -0.02(-0.41%)
Jan 23, 2002 3.964 4.026 3.957 3.975 1,228,370 +0.01(+0.18%)
Jan 22, 2002 4.054 4.061 3.968 3.968 1,407,131 -0.05(-1.23%)
Jan 21, 2002 4.044 4.076 4.012 4.017 1,009,701 +0.00(+0.00%)
Jan 18, 2002 4.044 4.076 4.012 4.017 1,009,701 -0.06(-1.44%)
Jan 17, 2002 4.061 4.079 4.015 4.076 670,218 +0.05(+1.23%)
Jan 16, 2002 4.068 4.088 4.010 4.026 2,070,243 -0.04(-0.99%)
Jan 15, 2002 4.094 4.112 4.052 4.066 1,088,422 -0.03(-0.63%)
Jan 14, 2002 4.096 4.103 4.061 4.092 838,046 -0.00(-0.04%)
Jan 11, 2002 4.083 4.132 4.074 4.094 402,350 +0.02(+0.45%)
Jan 10, 2002 4.066 4.132 4.035 4.076 1,284,130 -0.10(-2.28%)
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.