Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.337 3.408 3.297 3.375 2,640,000 +0.08(+2.43%)
May 28, 2002 3.285 3.375 3.270 3.295 5,808,400 +0.02(+0.46%)
May 27, 2002 3.365 3.365 3.275 3.280 4,640,200 +0.00(+0.00%)
May 24, 2002 3.365 3.365 3.275 3.280 4,623,000 -0.05(-1.35%)
May 23, 2002 3.362 3.362 3.280 3.325 3,566,400 +0.04(+1.29%)
May 22, 2002 3.348 3.402 3.217 3.283 7,995,600 -0.12(-3.46%)
May 21, 2002 3.485 3.530 3.308 3.400 5,857,400 -0.07(-1.95%)
May 20, 2002 3.603 3.618 3.440 3.467 4,580,400 -0.13(-3.55%)
May 17, 2002 3.590 3.732 3.540 3.595 18,954,600 -0.31(-7.94%)
May 16, 2002 4.025 4.037 3.888 3.905 2,765,800 -0.10(-2.38%)
May 15, 2002 3.897 4.065 3.828 4.000 2,451,400 +0.09(+2.24%)
May 14, 2002 3.888 4.010 3.808 3.913 3,038,600 +0.14(+3.57%)
May 13, 2002 3.796 3.800 3.669 3.777 3,455,800 +0.05(+1.48%)
May 10, 2002 3.850 3.860 3.638 3.723 3,054,600 -0.10(-2.68%)
May 09, 2002 3.780 3.885 3.748 3.825 2,745,400 +0.03(+0.79%)
May 08, 2002 3.625 3.900 3.612 3.795 5,327,200 +0.23(+6.53%)
May 07, 2002 3.527 3.705 3.502 3.562 7,577,400 +0.04(+1.28%)
May 06, 2002 3.440 3.788 3.328 3.518 29,610,600 -0.81(-18.72%)
May 03, 2002 4.497 4.500 4.162 4.327 7,761,800 -0.27(-5.82%)
May 02, 2002 4.540 4.827 4.540 4.595 5,280,400 -0.01(-0.16%)
May 01, 2002 4.612 4.697 4.500 4.603 3,756,200 +0.00(+0.11%)
Apr 30, 2002 4.588 4.688 4.468 4.598 5,976,800 +0.27(+6.12%)
Apr 29, 2002 4.577 4.577 4.293 4.332 3,831,800 -0.22(-4.88%)
Apr 26, 2002 4.548 4.657 4.515 4.555 4,860,400 +0.02(+0.55%)
Apr 25, 2002 4.500 4.630 4.480 4.530 2,991,600 +0.05(+1.06%)
Apr 24, 2002 4.600 4.710 4.482 4.482 4,601,400 -0.00(-0.06%)
Apr 23, 2002 4.575 4.707 4.482 4.485 3,552,400 -0.08(-1.70%)
Apr 22, 2002 4.798 4.803 4.525 4.562 3,729,200 -0.27(-5.59%)
Apr 19, 2002 9.488 4.920 4.718 4.832 1,927,000 -0.31(-6.05%)
Apr 16, 2002 5.250 5.335 5.021 5.144 9,189,200 -0.09(-1.77%)
Apr 15, 2002 5.081 5.294 5.044 5.236 5,337,600 +0.18(+3.59%)
Apr 12, 2002 4.894 5.164 4.893 5.055 4,860,800 +0.17(+3.56%)
Apr 11, 2002 4.992 5.000 4.770 4.881 10,365,600 -0.25(-4.78%)
Apr 10, 2002 5.285 5.357 5.074 5.126 4,822,000 -0.13(-2.50%)
Apr 09, 2002 5.461 5.465 5.226 5.258 2,568,800 -0.19(-3.44%)
Apr 08, 2002 5.320 5.499 5.189 5.445 3,096,800 +0.07(+1.23%)
Apr 05, 2002 5.447 5.537 5.375 5.379 1,807,600 -0.07(-1.28%)
Apr 04, 2002 5.424 5.531 5.386 5.449 2,168,800 +0.02(+0.44%)
Apr 03, 2002 5.600 5.606 5.353 5.425 3,436,800 -0.25(-4.34%)
Apr 02, 2002 5.756 5.781 5.589 5.671 2,064,800 -0.15(-2.58%)
Apr 01, 2002 5.718 5.853 5.610 5.821 3,115,600 -0.01(-0.26%)
Mar 29, 2002 5.769 5.875 5.730 5.836 1,989,600 +0.00(+0.00%)
Mar 28, 2002 5.769 5.875 5.730 5.836 1,988,800 +0.08(+1.35%)
Mar 27, 2002 5.675 5.781 5.604 5.759 1,946,400 +0.08(+1.43%)
Mar 26, 2002 5.697 5.721 5.598 5.678 3,252,400 -0.01(-0.11%)
Mar 25, 2002 5.800 5.812 5.665 5.684 1,698,000 -0.12(-1.98%)
Mar 22, 2002 5.825 5.844 5.728 5.799 1,475,600 -0.02(-0.39%)
Mar 21, 2002 5.729 5.831 5.715 5.821 2,956,800 +0.09(+1.64%)
Mar 20, 2002 5.726 5.787 5.638 5.728 2,601,600 +0.01(+0.11%)
Mar 19, 2002 5.768 5.796 5.688 5.721 1,701,200 -0.04(-0.78%)
Mar 18, 2002 5.630 5.786 5.606 5.766 3,160,800 +0.19(+3.36%)
Mar 15, 2002 5.657 5.679 5.532 5.579 2,670,400 +0.00(+0.07%)
Mar 14, 2002 5.621 5.650 5.525 5.575 1,221,600 -0.02(-0.45%)
Mar 13, 2002 5.625 5.746 5.540 5.600 2,358,400 -0.08(-1.34%)
Mar 12, 2002 5.678 5.771 5.575 5.676 3,844,400 -0.04(-0.72%)
Mar 11, 2002 5.562 5.800 5.531 5.718 3,203,200 +0.22(+3.95%)
Mar 08, 2002 5.482 5.631 5.450 5.500 3,605,200 +0.05(+0.94%)
Mar 07, 2002 5.440 5.575 5.402 5.449 4,082,400 +0.01(+0.14%)
Mar 06, 2002 5.676 5.756 5.294 5.441 10,227,600 -0.28(-4.96%)
Mar 05, 2002 5.756 5.827 5.656 5.725 4,599,200 -0.11(-1.93%)
Mar 04, 2002 5.737 5.921 5.736 5.838 7,777,600 +0.04(+0.76%)
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.