Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.159 8.203 8.102 8.106 2,321,937 +0.04(+0.55%)
Nov 27, 2002 7.885 8.093 7.885 8.062 848,634 +0.22(+2.76%)
Nov 26, 2002 7.823 7.951 7.823 7.845 753,262 -0.00(-0.06%)
Nov 25, 2002 7.916 8.031 7.832 7.850 853,606 -0.04(-0.56%)
Nov 22, 2002 8.000 8.057 7.889 7.894 964,347 -0.15(-1.82%)
Nov 21, 2002 7.978 8.102 7.920 8.040 1,118,254 +0.13(+1.68%)
Nov 20, 2002 7.770 7.956 7.770 7.907 683,653 +0.10(+1.25%)
Nov 19, 2002 7.819 7.880 7.761 7.810 767,048 -0.01(-0.11%)
Nov 18, 2002 7.938 7.938 7.748 7.819 841,854 -0.02(-0.28%)
Nov 15, 2002 7.704 7.898 7.704 7.841 883,891 +0.04(+0.57%)
Nov 14, 2002 7.898 7.898 7.748 7.796 1,809,140 -0.03(-0.40%)
Nov 13, 2002 7.867 7.916 7.757 7.827 1,653,425 -0.04(-0.51%)
Nov 12, 2002 7.920 7.996 7.823 7.867 1,688,681 -0.03(-0.34%)
Nov 11, 2002 8.057 8.057 7.867 7.894 1,579,975 -0.19(-2.30%)
Nov 08, 2002 8.031 8.137 8.009 8.080 1,520,762 +0.05(+0.61%)
Nov 07, 2002 7.987 8.080 7.987 8.031 1,387,873 +0.03(+0.33%)
Nov 06, 2002 7.991 8.080 7.942 8.004 798,010 +0.05(+0.61%)
Nov 05, 2002 7.903 8.013 7.819 7.956 1,015,423 +0.05(+0.67%)
Nov 04, 2002 7.779 7.973 7.761 7.903 1,288,885 +0.17(+2.17%)
Nov 01, 2002 7.659 7.743 7.602 7.734 1,102,660 +0.06(+0.75%)
Oct 31, 2002 7.788 7.796 7.655 7.677 1,357,815 -0.16(-2.03%)
Oct 30, 2002 7.801 7.872 7.734 7.836 628,735 +0.06(+0.80%)
Oct 29, 2002 7.827 7.885 7.743 7.774 1,401,208 -0.12(-1.46%)
Oct 28, 2002 7.929 8.018 7.854 7.889 477,088 +0.01(+0.11%)
Oct 25, 2002 7.836 7.894 7.699 7.880 1,276,455 +0.08(+1.08%)
Oct 24, 2002 7.726 7.876 7.712 7.796 2,640,373 +0.08(+1.09%)
Oct 23, 2002 7.637 7.712 7.611 7.712 1,161,646 +0.08(+1.04%)
Oct 22, 2002 7.482 7.633 7.460 7.633 826,938 +0.10(+1.35%)
Oct 21, 2002 7.527 7.588 7.487 7.531 3,142,096 +0.00(+0.06%)
Oct 18, 2002 7.434 7.531 7.429 7.527 511,666 +0.02(+0.29%)
Oct 17, 2002 7.544 7.575 7.363 7.504 989,207 +0.15(+2.05%)
Oct 16, 2002 7.265 7.367 7.261 7.354 622,633 -0.11(-1.42%)
Oct 15, 2002 7.403 7.460 7.319 7.460 781,060 +0.30(+4.14%)
Oct 14, 2002 7.190 7.195 7.088 7.164 449,968 -0.07(-0.98%)
Oct 11, 2002 7.208 7.296 7.186 7.234 1,016,553 +0.18(+2.57%)
Oct 10, 2002 6.823 7.053 6.712 7.053 1,417,028 +0.23(+3.37%)
Oct 09, 2002 6.938 6.969 6.788 6.823 1,067,178 -0.25(-3.50%)
Oct 08, 2002 7.035 7.164 6.996 7.071 2,682,635 -0.55(-7.25%)
Oct 07, 2002 7.717 7.739 7.584 7.624 994,405 -0.04(-0.46%)
Oct 04, 2002 7.805 7.823 7.593 7.659 1,446,182 -0.14(-1.82%)
Oct 03, 2002 7.796 7.876 7.752 7.801 876,885 -0.02(-0.28%)
Oct 02, 2002 7.876 8.000 7.748 7.823 591,219 -0.11(-1.34%)
Oct 01, 2002 7.836 7.942 7.734 7.929 1,178,596 +0.10(+1.24%)
Sep 30, 2002 7.770 8.035 7.748 7.832 916,435 -0.02(-0.28%)
Sep 27, 2002 7.854 7.880 7.823 7.854 972,483 -0.04(-0.56%)
Sep 26, 2002 7.796 7.907 7.796 7.898 811,344 +0.10(+1.31%)
Sep 25, 2002 7.814 7.832 7.708 7.796 586,699 +0.08(+0.97%)
Sep 24, 2002 7.739 7.854 7.673 7.721 688,173 -0.15(-1.91%)
Sep 23, 2002 7.854 7.876 7.748 7.872 975,647 -0.06(-0.73%)
Sep 20, 2002 7.867 7.965 7.788 7.929 924,119 +0.07(+0.84%)
Sep 19, 2002 7.788 7.960 7.788 7.863 558,223 +0.03(+0.34%)
Sep 18, 2002 7.823 7.894 7.796 7.836 405,672 +0.01(+0.17%)
Sep 17, 2002 7.907 7.925 7.805 7.823 483,190 -0.04(-0.45%)
Sep 16, 2002 7.801 7.876 7.748 7.858 438,216 +0.04(+0.51%)
Sep 13, 2002 7.757 7.845 7.708 7.819 340,809 +0.03(+0.40%)
Sep 12, 2002 7.903 7.907 7.726 7.788 816,994 -0.15(-1.90%)
Sep 11, 2002 8.075 8.080 7.925 7.938 997,117 -0.14(-1.70%)
Sep 10, 2002 8.159 8.239 8.013 8.075 651,787 -0.04(-0.49%)
Sep 09, 2002 8.000 8.133 7.965 8.115 656,533 +0.08(+0.99%)
Sep 06, 2002 8.119 8.119 8.004 8.035 453,810 +0.00(+0.06%)
Sep 05, 2002 8.009 8.084 8.000 8.031 3,503,020 -0.02(-0.27%)
Sep 04, 2002 7.996 8.137 7.996 8.053 797,106 +0.01(+0.17%)
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.