Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.119 3.158 3.098 3.146 769,077 +0.06(+2.01%)
May 28, 2002 3.097 3.101 3.053 3.084 1,492,450 -0.00(-0.03%)
May 27, 2002 3.093 3.101 3.059 3.085 2,615,314 +0.00(+0.00%)
May 24, 2002 3.093 3.101 3.059 3.085 2,578,637 -0.01(-0.29%)
May 23, 2002 3.234 3.243 3.062 3.093 14,072,478 -0.31(-9.09%)
May 22, 2002 3.385 3.415 3.385 3.403 534,912 -0.01(-0.29%)
May 21, 2002 3.376 3.428 3.372 3.412 1,037,097 +0.04(+1.18%)
May 20, 2002 3.418 3.419 3.366 3.373 1,089,008 -0.06(-1.70%)
May 17, 2002 3.420 3.450 3.397 3.431 493,157 +0.01(+0.31%)
May 16, 2002 3.465 3.475 3.413 3.420 530,398 -0.05(-1.30%)
May 15, 2002 3.454 3.476 3.434 3.466 644,941 +0.01(+0.36%)
May 14, 2002 3.389 3.459 3.389 3.453 911,833 +0.08(+2.28%)
May 13, 2002 3.385 3.408 3.332 3.376 1,359,286 -0.01(-0.26%)
May 10, 2002 3.440 3.440 3.373 3.385 592,466 -0.05(-1.34%)
May 09, 2002 3.487 3.530 3.426 3.431 915,218 -0.06(-1.63%)
May 08, 2002 3.461 3.490 3.443 3.488 837,351 +0.05(+1.42%)
May 07, 2002 3.438 3.465 3.412 3.439 981,800 +0.00(+0.03%)
May 06, 2002 3.496 3.518 3.438 3.438 1,692,760 -0.06(-1.77%)
May 03, 2002 3.438 3.527 3.420 3.500 874,028 +0.05(+1.59%)
May 02, 2002 3.408 3.474 3.408 3.445 1,422,482 +0.02(+0.44%)
May 01, 2002 3.429 3.446 3.363 3.430 1,228,379 +0.00(+0.03%)
Apr 30, 2002 3.367 3.436 3.350 3.429 710,394 +0.06(+1.92%)
Apr 29, 2002 3.420 3.420 3.340 3.365 963,180 -0.06(-1.63%)
Apr 26, 2002 3.450 3.476 3.376 3.420 1,121,735 -0.01(-0.21%)
Apr 25, 2002 3.403 3.428 3.381 3.428 1,487,371 +0.02(+0.73%)
Apr 24, 2002 3.394 3.493 3.394 3.403 1,527,433 +0.01(+0.34%)
Apr 23, 2002 3.422 3.473 3.366 3.391 1,428,689 -0.05(-1.54%)
Apr 22, 2002 3.482 3.513 3.436 3.444 1,476,086 -0.06(-1.84%)
Apr 19, 2002 3.509 3.533 3.438 3.509 1,816,331 -0.02(-0.65%)
Apr 18, 2002 3.562 3.571 3.528 3.532 1,055,153 -0.03(-0.82%)
Apr 17, 2002 3.571 3.605 3.560 3.561 681,618 -0.01(-0.17%)
Apr 16, 2002 3.520 3.580 3.520 3.568 977,286 +0.05(+1.41%)
Apr 15, 2002 3.563 3.563 3.505 3.518 1,588,373 -0.04(-1.17%)
Apr 12, 2002 3.562 3.568 3.513 3.560 1,113,271 +0.00(+0.00%)
Apr 11, 2002 3.552 3.623 3.552 3.560 1,887,991 +0.01(+0.37%)
Apr 10, 2002 3.531 3.587 3.527 3.546 1,832,694 +0.02(+0.45%)
Apr 09, 2002 3.517 3.535 3.484 3.530 1,069,824 +0.01(+0.38%)
Apr 08, 2002 3.456 3.531 3.445 3.517 771,334 +0.02(+0.63%)
Apr 05, 2002 3.438 3.539 3.438 3.495 1,221,044 +0.07(+2.18%)
Apr 04, 2002 3.456 3.456 3.367 3.420 2,312,874 -0.09(-2.62%)
Apr 03, 2002 3.615 3.620 3.500 3.513 2,585,973 -0.11(-3.06%)
Apr 02, 2002 3.657 3.658 3.602 3.623 1,792,632 -0.03(-0.92%)
Apr 01, 2002 3.716 3.716 3.615 3.657 2,106,921 -0.06(-1.55%)
Mar 29, 2002 3.731 3.748 3.686 3.715 1,186,624 +0.00(+0.00%)
Mar 28, 2002 3.731 3.748 3.686 3.715 1,186,624 +0.01(+0.14%)
Mar 27, 2002 3.644 3.716 3.598 3.709 1,988,428 +0.07(+1.85%)
Mar 26, 2002 3.456 3.660 3.456 3.642 4,546,189 +0.21(+6.06%)
Mar 25, 2002 3.469 3.518 3.429 3.434 2,724,779 +0.12(+3.47%)
Mar 22, 2002 3.367 3.383 3.319 3.319 1,020,734 -0.07(-2.09%)
Mar 21, 2002 3.420 3.420 3.317 3.389 2,444,909 -0.03(-0.83%)
Mar 20, 2002 3.490 3.531 3.418 3.418 3,309,345 -0.07(-1.93%)
Mar 19, 2002 3.467 3.531 3.453 3.485 1,677,525 +0.02(+0.54%)
Mar 18, 2002 3.456 3.478 3.453 3.467 916,911 +0.01(+0.36%)
Mar 15, 2002 3.461 3.478 3.449 3.454 2,170,682 -0.01(-0.18%)
Mar 14, 2002 3.450 3.479 3.450 3.460 1,043,868 +0.01(+0.31%)
Mar 13, 2002 3.464 3.465 3.425 3.450 1,077,723 -0.01(-0.41%)
Mar 12, 2002 3.424 3.469 3.420 3.464 520,241 +0.04(+1.16%)
Mar 11, 2002 3.412 3.432 3.380 3.424 1,185,496 +0.01(+0.29%)
Mar 08, 2002 3.412 3.437 3.385 3.414 1,093,522 +0.00(+0.08%)
Mar 07, 2002 3.451 3.454 3.412 3.412 1,309,632 -0.04(-1.28%)
Mar 06, 2002 3.416 3.456 3.376 3.456 2,061,781 +0.03(+0.83%)
Mar 05, 2002 3.454 3.454 3.367 3.428 1,938,210 -0.03(-0.77%)
Mar 04, 2002 3.345 3.454 3.332 3.454 754,406 +0.13(+3.95%)
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.