Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.795 2.844 2.793 2.814 8,020,845 +0.00(+0.09%)
May 28, 2002 2.816 2.838 2.806 2.811 8,188,006 -0.02(-0.56%)
May 27, 2002 2.866 2.866 2.821 2.827 5,150,458 +0.00(+0.00%)
May 24, 2002 2.866 2.866 2.821 2.827 5,150,458 -0.04(-1.37%)
May 23, 2002 2.774 2.910 2.774 2.866 21,059,376 +0.10(+3.79%)
May 22, 2002 2.801 2.803 2.722 2.761 14,902,133 -0.05(-1.88%)
May 21, 2002 2.861 2.862 2.791 2.814 8,861,425 -0.03(-1.18%)
May 20, 2002 2.916 2.936 2.841 2.848 11,483,459 -0.08(-2.58%)
May 17, 2002 2.929 2.953 2.882 2.923 9,530,067 -0.00(-0.02%)
May 16, 2002 2.864 2.935 2.858 2.923 14,675,750 +0.07(+2.55%)
May 15, 2002 2.879 2.884 2.851 2.851 8,508,000 -0.04(-1.27%)
May 14, 2002 2.852 2.900 2.836 2.887 19,515,768 +0.08(+2.72%)
May 13, 2002 2.786 2.827 2.785 2.811 15,544,985 +0.04(+1.51%)
May 10, 2002 2.863 2.864 2.757 2.769 24,369,158 -0.10(-3.64%)
May 09, 2002 2.937 2.937 2.865 2.874 12,544,690 -0.06(-2.05%)
May 08, 2002 2.944 2.952 2.898 2.934 13,316,495 +0.05(+1.65%)
May 07, 2002 2.858 2.908 2.845 2.886 10,596,075 +0.06(+2.11%)
May 06, 2002 2.884 2.905 2.819 2.827 7,573,810 -0.07(-2.42%)
May 03, 2002 2.910 2.914 2.879 2.897 10,779,474 +0.01(+0.20%)
May 02, 2002 2.839 2.912 2.839 2.891 11,095,646 +0.03(+1.01%)
May 01, 2002 2.769 2.871 2.743 2.862 14,552,529 +0.07(+2.53%)
Apr 30, 2002 2.827 2.832 2.764 2.792 12,597,227 -0.03(-1.06%)
Apr 29, 2002 2.853 2.853 2.820 2.821 11,345,910 -0.04(-1.55%)
Apr 26, 2002 2.909 2.929 2.866 2.866 9,985,700 -0.04(-1.33%)
Apr 25, 2002 2.918 2.922 2.871 2.905 15,410,302 -0.03(-0.91%)
Apr 24, 2002 2.989 3.003 2.923 2.931 13,076,739 -0.07(-2.47%)
Apr 23, 2002 2.971 3.038 2.960 3.006 12,231,384 +0.02(+0.74%)
Apr 22, 2002 2.974 2.994 2.943 2.984 13,881,020 +0.01(+0.32%)
Apr 19, 2002 2.913 2.989 2.884 2.974 25,805,784 +0.07(+2.56%)
Apr 18, 2002 2.968 2.984 2.898 2.900 29,277,950 -0.10(-3.48%)
Apr 17, 2002 3.062 3.070 2.984 3.005 12,704,209 -0.07(-2.28%)
Apr 16, 2002 2.985 3.101 2.985 3.075 13,467,417 +0.09(+2.98%)
Apr 15, 2002 3.036 3.046 2.982 2.986 9,730,660 -0.04(-1.42%)
Apr 12, 2002 3.023 3.051 3.018 3.029 10,078,354 +0.02(+0.54%)
Apr 11, 2002 3.062 3.065 3.007 3.012 15,356,810 -0.05(-1.64%)
Apr 10, 2002 3.062 3.088 3.049 3.063 11,659,217 -0.01(-0.27%)
Apr 09, 2002 3.057 3.094 3.038 3.071 286,561 +0.01(+0.20%)
Apr 08, 2002 3.044 3.088 3.036 3.065 55,115,256 -0.02(-0.54%)
Apr 05, 2002 3.051 3.109 3.051 3.082 10,164,323 +0.04(+1.45%)
Apr 04, 2002 3.036 3.061 3.026 3.038 18,756,380 -0.01(-0.29%)
Apr 03, 2002 2.992 3.088 2.937 3.046 29,948,502 +0.03(+0.94%)
Apr 02, 2002 3.062 3.062 3.010 3.018 21,209,344 -0.06(-1.84%)
Apr 01, 2002 3.120 3.120 3.041 3.075 12,824,565 -0.07(-2.12%)
Mar 29, 2002 3.169 3.201 3.133 3.141 8,484,119 +0.00(+0.00%)
Mar 28, 2002 3.169 3.201 3.133 3.141 8,484,119 -0.05(-1.62%)
Mar 27, 2002 3.163 3.193 3.154 3.193 11,108,064 +0.03(+0.83%)
Mar 26, 2002 3.144 3.185 3.144 3.167 16,824,004 +0.02(+0.72%)
Mar 25, 2002 3.115 3.158 3.104 3.144 16,184,972 +0.03(+0.96%)
Mar 22, 2002 3.115 3.154 3.073 3.115 53,673,852 -0.19(-5.85%)
Mar 21, 2002 3.327 3.350 3.247 3.308 12,864,684 -0.04(-1.23%)
Mar 20, 2002 3.298 3.365 3.290 3.350 11,252,300 +0.03(+0.93%)
Mar 19, 2002 3.324 3.338 3.304 3.319 11,587,576 -0.01(-0.16%)
Mar 18, 2002 3.285 3.343 3.285 3.324 14,191,462 +0.04(+1.20%)
Mar 15, 2002 3.285 3.311 3.265 3.285 17,313,068 -0.00(-0.02%)
Mar 14, 2002 3.193 3.294 3.178 3.285 33,919,284 +0.11(+3.39%)
Mar 13, 2002 3.075 3.180 3.065 3.177 18,902,526 +0.12(+3.78%)
Mar 12, 2002 3.049 3.073 3.026 3.062 8,676,115 +0.00(+0.00%)
Mar 11, 2002 3.005 3.078 2.986 3.062 7,140,148 +0.02(+0.50%)
Mar 08, 2002 3.104 3.115 3.029 3.046 10,521,569 -0.03(-1.02%)
Mar 07, 2002 3.067 3.104 3.057 3.078 11,061,259 +0.01(+0.34%)
Mar 06, 2002 3.036 3.109 3.015 3.067 13,578,221 +0.03(+1.00%)
Mar 05, 2002 3.091 3.091 3.037 3.037 12,159,743 -0.06(-2.06%)
Mar 04, 2002 3.067 3.122 3.060 3.101 382,081 +0.02(+0.66%)
Mar 01, 2002 3.078 3.100 3.047 3.080 8,920,648 -0.00(-0.02%)
Feb 28, 2002 3.076 3.101 3.039 3.081 12,643,076 +0.02(+0.58%)
Feb 27, 2002 3.120 3.122 3.049 3.063 6,625,293 -0.05(-1.53%)
Feb 26, 2002 3.141 3.144 3.103 3.111 10,756,549 -0.02(-0.52%)
Feb 25, 2002 3.086 3.151 3.073 3.127 12,945,876 +0.02(+0.57%)
Feb 22, 2002 3.020 3.130 2.970 3.109 11,164,421 +0.10(+3.30%)
Feb 21, 2002 3.040 3.059 3.010 3.010 18,304,568 -0.05(-1.76%)
Feb 20, 2002 3.041 3.075 3.041 3.064 7,358,889 +0.01(+0.33%)
Feb 19, 2002 3.104 3.109 3.051 3.054 7,865,147 -0.06(-1.97%)
Feb 18, 2002 3.161 3.162 3.109 3.115 9,369,593 +0.00(+0.00%)
Feb 15, 2002 3.161 3.162 3.109 3.115 5,756,057 -0.05(-1.60%)
Feb 14, 2002 3.155 3.168 3.143 3.166 7,022,657 +0.00(+0.13%)
Feb 13, 2002 3.146 3.167 3.137 3.162 8,722,920 +0.01(+0.40%)
Feb 12, 2002 3.151 3.162 3.141 3.149 4,660,439 -0.01(-0.46%)
Feb 11, 2002 3.099 3.165 3.099 3.164 13,265,869 +0.07(+2.27%)
Feb 08, 2002 3.120 3.135 3.094 3.094 11,552,234 -0.05(-1.58%)
Feb 07, 2002 3.146 3.174 3.138 3.143 17,570,972 -0.00(-0.08%)
Feb 06, 2002 3.120 3.149 3.116 3.146 11,651,575 +0.01(+0.18%)
Feb 05, 2002 3.120 3.167 3.117 3.140 16,979,702 +0.03(+0.89%)
Feb 04, 2002 3.130 3.159 3.098 3.112 7,192,684 -0.03(-0.93%)
Feb 01, 2002 3.133 3.169 3.099 3.142 9,361,952 +0.01(+0.18%)
Jan 31, 2002 3.180 3.185 3.124 3.136 19,384,904 -0.06(-1.79%)
Jan 30, 2002 3.012 3.196 3.010 3.193 38,429,756 +0.17(+5.54%)
Jan 29, 2002 3.061 3.109 2.989 3.026 12,404,275 -0.02(-0.74%)
Jan 28, 2002 3.052 3.059 3.025 3.048 10,402,168 -0.02(-0.65%)
Jan 25, 2002 3.062 3.095 3.044 3.068 11,173,018 -0.01(-0.22%)
Jan 24, 2002 3.041 3.099 3.031 3.075 15,364,452 +0.03(+1.00%)
Jan 23, 2002 3.036 3.046 3.011 3.044 10,899,830 +0.01(+0.28%)
Jan 22, 2002 3.041 3.055 3.015 3.036 17,343,634 +0.02(+0.78%)
Jan 21, 2002 2.994 3.052 2.989 3.012 13,787,410 +0.00(+0.00%)
Jan 18, 2002 2.994 3.052 2.989 3.012 13,768,306 +0.01(+0.30%)
Jan 17, 2002 2.947 3.015 2.935 3.004 10,435,601 +0.06(+2.21%)
Jan 16, 2002 2.999 2.999 2.934 2.939 6,016,828 -0.06(-2.02%)
Jan 15, 2002 2.944 3.002 2.937 2.999 21,987,834 +0.14(+4.75%)
Jan 14, 2002 2.901 2.901 2.858 2.863 7,251,906 -0.04(-1.32%)
Jan 11, 2002 2.957 2.977 2.874 2.901 17,630,196 -0.08(-2.81%)
Jan 10, 2002 2.939 3.010 2.934 2.985 9,355,265 +0.04(+1.40%)
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.