Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 20.13 20.64 20.11 20.51 1,574,455 +0.42(+2.07%)
Apr 29, 2002 20.43 20.48 20.07 20.09 1,451,243 -0.34(-1.65%)
Apr 26, 2002 20.38 20.64 20.37 20.43 1,253,543 +0.11(+0.52%)
Apr 25, 2002 20.46 20.46 20.07 20.32 1,673,432 -0.19(-0.94%)
Apr 24, 2002 20.52 20.84 20.42 20.51 2,248,419 +0.04(+0.17%)
Apr 23, 2002 20.68 20.75 20.42 20.48 1,761,440 -0.20(-0.99%)
Apr 22, 2002 21.07 21.07 20.64 20.68 1,427,519 -0.29(-1.38%)
Apr 19, 2002 21.05 21.23 20.89 20.97 1,632,617 +0.19(+0.91%)
Apr 18, 2002 21.52 21.56 20.54 20.78 3,670,582 -0.74(-3.42%)
Apr 17, 2002 21.62 21.74 21.52 21.52 1,851,744 -0.17(-0.78%)
Apr 16, 2002 21.17 21.71 21.15 21.69 1,719,349 +0.60(+2.82%)
Apr 15, 2002 21.34 21.36 21.09 21.09 1,032,375 -0.21(-0.99%)
Apr 12, 2002 21.36 21.45 21.17 21.31 1,168,596 +0.03(+0.15%)
Apr 11, 2002 21.53 21.68 21.27 21.27 1,371,398 -0.25(-1.18%)
Apr 10, 2002 21.23 21.61 21.14 21.53 1,644,606 +0.30(+1.40%)
Apr 09, 2002 21.13 21.27 20.95 21.23 1,399,714 +0.10(+0.48%)
Apr 08, 2002 20.87 21.18 20.71 21.13 2,043,832 +0.10(+0.47%)
Apr 05, 2002 20.84 21.26 20.82 21.03 1,156,862 +0.35(+1.69%)
Apr 04, 2002 20.66 20.73 20.32 20.68 1,876,744 -0.44(-2.10%)
Apr 03, 2002 21.50 21.64 21.09 21.13 2,733,868 -0.22(-1.01%)
Apr 02, 2002 21.36 21.41 21.12 21.34 972,937 -0.02(-0.11%)
Apr 01, 2002 21.53 21.53 20.98 21.36 997,427 -0.16(-0.75%)
Mar 29, 2002 21.72 21.83 21.53 21.53 1,686,952 +0.00(+0.00%)
Mar 28, 2002 21.72 21.83 21.53 21.53 1,685,167 -0.15(-0.71%)
Mar 27, 2002 21.23 21.83 21.22 21.68 1,711,952 +0.54(+2.58%)
Mar 26, 2002 20.74 21.34 20.74 21.13 1,382,622 +0.48(+2.33%)
Mar 25, 2002 21.01 21.07 20.62 20.65 1,819,347 -0.46(-2.17%)
Mar 22, 2002 21.45 21.49 21.07 21.11 1,647,922 -0.34(-1.59%)
Mar 21, 2002 22.11 22.12 21.33 21.45 3,219,572 -0.71(-3.20%)
Mar 20, 2002 21.83 22.48 21.83 22.16 4,323,119 +0.30(+1.36%)
Mar 19, 2002 21.81 21.95 21.71 21.86 1,512,976 +0.15(+0.70%)
Mar 18, 2002 21.57 21.88 21.57 21.71 1,688,993 +0.04(+0.20%)
Mar 15, 2002 21.50 21.72 21.42 21.67 1,730,574 +0.24(+1.10%)
Mar 14, 2002 21.03 21.60 21.03 21.43 1,936,692 +0.34(+1.62%)
Mar 13, 2002 21.36 21.37 21.08 21.09 1,834,653 -0.28(-1.32%)
Mar 12, 2002 21.24 21.45 21.07 21.37 1,501,242 +0.13(+0.59%)
Mar 11, 2002 21.25 21.38 21.14 21.25 1,760,420 -0.07(-0.31%)
Mar 08, 2002 21.46 21.48 21.24 21.31 3,554,003 +0.14(+0.68%)
Mar 07, 2002 20.99 21.23 20.69 21.17 1,601,495 +0.27(+1.31%)
Mar 06, 2002 20.45 20.99 20.45 20.89 1,405,071 +0.35(+1.70%)
Mar 05, 2002 20.99 21.07 20.52 20.55 1,827,255 -0.74(-3.46%)
Mar 04, 2002 20.78 21.36 20.74 21.28 2,792,285 +0.66(+3.21%)
Mar 01, 2002 20.22 20.89 20.14 20.62 2,517,546 +0.49(+2.43%)
Feb 28, 2002 20.07 20.78 20.07 20.13 2,348,927 +0.06(+0.29%)
Feb 27, 2002 20.11 20.49 19.99 20.07 1,944,855 +0.06(+0.31%)
Feb 26, 2002 19.91 20.20 19.74 20.01 1,726,492 +0.11(+0.57%)
Feb 25, 2002 19.78 19.93 19.62 19.89 1,496,905 +0.14(+0.69%)
Feb 22, 2002 19.38 19.91 19.36 19.76 1,819,347 +0.32(+1.63%)
Feb 21, 2002 19.27 19.99 19.27 19.44 2,379,794 +0.23(+1.20%)
Feb 20, 2002 19.15 19.31 18.91 19.21 1,564,506 +0.55(+2.94%)
Feb 19, 2002 19.19 19.31 18.66 18.66 1,281,349 -0.57(-2.96%)
Feb 18, 2002 18.93 19.60 18.93 19.23 2,222,145 +0.00(+0.00%)
Feb 15, 2002 18.93 19.60 18.93 19.23 2,217,553 +0.29(+1.53%)
Feb 14, 2002 19.04 19.23 18.84 18.94 1,522,670 -0.23(-1.21%)
Feb 13, 2002 19.13 19.40 19.01 19.17 1,364,765 +0.09(+0.49%)
Feb 12, 2002 19.26 19.28 18.90 19.08 1,871,897 -0.09(-0.47%)
Feb 11, 2002 18.60 19.29 18.60 19.17 2,559,892 +0.80(+4.35%)
Feb 08, 2002 18.29 18.52 18.11 18.37 1,707,360 +0.13(+0.69%)
Feb 07, 2002 18.31 18.43 17.91 18.24 1,709,911 -0.07(-0.39%)
Feb 06, 2002 18.20 18.46 17.99 18.31 2,796,622 +0.13(+0.73%)
Feb 05, 2002 18.58 18.74 18.15 18.18 1,759,655 -0.32(-1.72%)
Feb 04, 2002 18.82 18.89 18.44 18.50 1,247,931 -0.36(-1.93%)
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.