Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.320 3.327 3.250 3.314 15,769,535 +0.29(+9.66%)
May 28, 2002 2.997 3.033 2.936 3.022 2,385,955 +0.02(+0.66%)
May 27, 2002 2.981 3.008 2.972 3.003 3,519,172 +0.00(+0.00%)
May 24, 2002 2.981 3.008 2.972 3.003 3,519,172 -0.00(-0.12%)
May 23, 2002 3.019 3.019 2.979 3.006 1,109,759 -0.00(-0.12%)
May 22, 2002 3.049 3.051 2.992 3.010 3,193,002 -0.04(-1.47%)
May 21, 2002 3.085 3.099 3.044 3.055 1,051,116 -0.05(-1.73%)
May 20, 2002 3.096 3.108 3.080 3.108 666,302 +0.01(+0.40%)
May 17, 2002 3.094 3.106 3.058 3.096 4,532,868 +0.03(+1.05%)
May 16, 2002 3.026 3.076 3.026 3.064 11,138,927 +0.03(+1.06%)
May 15, 2002 3.017 3.071 2.999 3.031 838,882 +0.02(+0.77%)
May 14, 2002 3.037 3.037 2.956 3.008 2,476,434 +0.01(+0.24%)
May 13, 2002 3.024 3.067 2.985 3.001 883,563 -0.01(-0.24%)
May 10, 2002 3.028 3.058 3.001 3.008 1,136,009 +0.01(+0.30%)
May 09, 2002 3.017 3.029 2.985 2.999 1,437,046 -0.06(-1.93%)
May 08, 2002 2.999 3.065 2.990 3.058 1,477,818 +0.10(+3.52%)
May 07, 2002 2.945 2.969 2.936 2.954 1,018,164 +0.01(+0.30%)
May 06, 2002 2.969 2.969 2.936 2.945 1,047,765 -0.04(-1.20%)
May 03, 2002 3.065 3.076 2.929 2.981 1,865,982 -0.12(-3.76%)
May 02, 2002 3.135 3.139 3.046 3.098 2,894,199 -0.05(-1.54%)
May 01, 2002 3.121 3.171 3.121 3.146 1,087,419 +0.01(+0.46%)
Apr 30, 2002 3.044 3.148 3.044 3.132 2,347,418 +0.07(+2.28%)
Apr 29, 2002 3.083 3.094 3.056 3.062 3,891,140 -0.03(-1.10%)
Apr 26, 2002 3.128 3.142 3.085 3.096 6,296,644 -0.03(-0.97%)
Apr 25, 2002 3.071 3.149 3.051 3.126 5,800,687 -0.01(-0.46%)
Apr 24, 2002 2.999 3.212 2.976 3.140 13,250,096 +0.53(+20.14%)
Apr 23, 2002 2.632 2.682 2.612 2.614 1,192,977 -0.02(-0.68%)
Apr 22, 2002 2.747 2.748 2.623 2.632 1,638,668 -0.12(-4.48%)
Apr 19, 2002 2.748 2.802 2.736 2.756 1,874,918 +0.01(+0.26%)
Apr 18, 2002 2.752 2.779 2.725 2.748 1,637,551 -0.01(-0.26%)
Apr 17, 2002 2.686 2.790 2.641 2.756 11,840,416 +0.06(+2.06%)
Apr 16, 2002 2.847 2.859 2.686 2.700 2,172,604 -0.09(-3.40%)
Apr 15, 2002 2.695 2.802 2.673 2.795 2,021,248 +0.08(+3.04%)
Apr 12, 2002 2.691 2.727 2.618 2.713 2,799,253 -0.00(-0.13%)
Apr 11, 2002 2.802 2.829 2.643 2.716 3,878,853 -0.10(-3.62%)
Apr 10, 2002 2.961 2.990 2.807 2.818 2,602,099 -0.16(-5.24%)
Apr 09, 2002 2.954 2.981 2.859 2.974 4,199,438 +0.11(+3.75%)
Apr 08, 2002 3.089 3.089 2.845 2.867 4,349,119 -0.28(-9.03%)
Apr 05, 2002 3.205 3.205 3.105 3.151 1,244,919 -0.05(-1.51%)
Apr 04, 2002 3.210 3.259 3.182 3.200 1,333,163 -0.03(-1.00%)
Apr 03, 2002 3.268 3.318 3.225 3.232 1,977,126 -0.02(-0.55%)
Apr 02, 2002 3.144 3.273 3.128 3.250 2,719,944 +0.11(+3.42%)
Apr 01, 2002 3.081 3.194 3.081 3.142 1,836,940 -0.01(-0.40%)
Mar 29, 2002 3.151 3.176 3.108 3.155 1,904,519 +0.00(+0.00%)
Mar 28, 2002 3.151 3.176 3.108 3.155 1,904,519 +0.02(+0.69%)
Mar 27, 2002 3.178 3.214 3.133 3.133 2,820,476 -0.04(-1.35%)
Mar 26, 2002 3.175 3.402 3.137 3.176 6,661,351 -0.17(-5.13%)
Mar 25, 2002 3.474 3.474 3.318 3.348 11,020,523 -0.21(-5.98%)
Mar 22, 2002 3.653 3.656 3.559 3.561 3,800,661 -0.12(-3.21%)
Mar 21, 2002 3.749 3.749 3.608 3.679 3,586,194 -0.11(-2.79%)
Mar 20, 2002 3.799 3.837 3.778 3.785 424,467 -0.03(-0.70%)
Mar 19, 2002 3.851 3.851 3.798 3.812 788,057 -0.04(-0.98%)
Mar 18, 2002 3.869 3.887 3.850 3.850 641,728 -0.04(-0.97%)
Mar 15, 2002 3.909 3.927 3.875 3.887 4,188,826 -0.01(-0.32%)
Mar 14, 2002 3.867 3.903 3.853 3.900 8,518,397 +0.04(+1.16%)
Mar 13, 2002 3.841 3.901 3.841 3.855 6,419,516 -0.01(-0.32%)
Mar 12, 2002 3.841 3.871 3.823 3.867 2,782,497 +0.00(+0.00%)
Mar 11, 2002 3.889 3.889 3.844 3.867 546,222 -0.01(-0.18%)
Mar 08, 2002 3.903 3.930 3.867 3.875 631,116 +0.01(+0.19%)
Mar 07, 2002 3.903 3.930 3.864 3.867 2,423,934 -0.04(-0.92%)
Mar 06, 2002 3.835 3.918 3.816 3.903 1,281,780 +0.06(+1.63%)
Mar 05, 2002 3.882 3.918 3.821 3.841 1,090,770 -0.05(-1.24%)
Mar 04, 2002 3.842 3.932 3.830 3.889 810,398 +0.05(+1.35%)
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.