Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.806 2.856 2.804 2.825 7,989,623 +0.00(+0.09%)
May 28, 2002 2.827 2.849 2.817 2.822 8,156,133 -0.02(-0.56%)
May 27, 2002 2.877 2.877 2.832 2.838 5,130,409 +0.00(+0.00%)
May 24, 2002 2.877 2.877 2.832 2.838 5,130,409 -0.04(-1.37%)
May 23, 2002 2.785 2.922 2.785 2.877 20,977,398 +0.11(+3.79%)
May 22, 2002 2.812 2.814 2.733 2.772 14,844,124 -0.05(-1.88%)
May 21, 2002 2.872 2.873 2.802 2.825 8,826,930 -0.03(-1.18%)
May 20, 2002 2.927 2.947 2.852 2.859 11,438,757 -0.08(-2.58%)
May 17, 2002 2.940 2.965 2.893 2.934 9,492,970 -0.00(-0.02%)
May 16, 2002 2.875 2.946 2.869 2.935 14,618,622 +0.07(+2.55%)
May 15, 2002 2.890 2.895 2.862 2.862 8,474,880 -0.04(-1.27%)
May 14, 2002 2.863 2.911 2.847 2.899 19,439,798 +0.08(+2.72%)
May 13, 2002 2.797 2.838 2.796 2.822 15,484,473 +0.04(+1.51%)
May 10, 2002 2.874 2.875 2.768 2.780 24,274,296 -0.11(-3.64%)
May 09, 2002 2.948 2.948 2.876 2.885 12,495,858 -0.06(-2.05%)
May 08, 2002 2.956 2.964 2.910 2.945 13,264,658 +0.05(+1.65%)
May 07, 2002 2.869 2.919 2.856 2.898 10,554,827 +0.06(+2.11%)
May 06, 2002 2.895 2.916 2.830 2.838 7,544,327 -0.07(-2.42%)
May 03, 2002 2.922 2.925 2.890 2.908 10,737,513 +0.01(+0.20%)
May 02, 2002 2.850 2.923 2.850 2.902 11,052,454 +0.03(+1.01%)
May 01, 2002 2.780 2.882 2.754 2.873 14,495,880 +0.07(+2.53%)
Apr 30, 2002 2.838 2.843 2.775 2.802 12,548,189 -0.03(-1.06%)
Apr 29, 2002 2.864 2.864 2.831 2.832 11,301,743 -0.04(-1.55%)
Apr 26, 2002 2.920 2.941 2.877 2.877 9,946,828 -0.04(-1.33%)
Apr 25, 2002 2.930 2.934 2.882 2.916 15,350,314 -0.03(-0.91%)
Apr 24, 2002 3.001 3.015 2.935 2.943 13,025,835 -0.07(-2.47%)
Apr 23, 2002 2.982 3.050 2.972 3.017 12,183,770 +0.02(+0.74%)
Apr 22, 2002 2.986 3.006 2.954 2.995 13,826,986 +0.01(+0.32%)
Apr 19, 2002 2.924 3.001 2.895 2.986 25,705,330 +0.07(+2.56%)
Apr 18, 2002 2.980 2.995 2.909 2.911 29,163,978 -0.11(-3.48%)
Apr 17, 2002 3.074 3.082 2.995 3.016 12,654,756 -0.07(-2.28%)
Apr 16, 2002 2.996 3.114 2.996 3.087 13,414,993 +0.09(+2.98%)
Apr 15, 2002 3.048 3.058 2.994 2.997 9,692,782 -0.04(-1.42%)
Apr 12, 2002 3.035 3.063 3.029 3.041 10,039,122 +0.02(+0.54%)
Apr 11, 2002 3.074 3.077 3.018 3.024 15,297,031 -0.05(-1.64%)
Apr 10, 2002 3.074 3.100 3.061 3.075 11,613,831 -0.01(-0.27%)
Apr 09, 2002 3.069 3.106 3.050 3.083 285,445 +0.01(+0.20%)
Apr 08, 2002 3.056 3.100 3.048 3.077 54,900,708 -0.02(-0.54%)
Apr 05, 2002 3.063 3.121 3.063 3.094 10,124,756 +0.04(+1.45%)
Apr 04, 2002 3.048 3.073 3.037 3.049 18,683,368 -0.01(-0.29%)
Apr 03, 2002 3.004 3.100 2.949 3.058 29,831,922 +0.03(+0.94%)
Apr 02, 2002 3.074 3.074 3.022 3.030 21,126,782 -0.06(-1.84%)
Apr 01, 2002 3.132 3.132 3.053 3.087 12,774,643 -0.07(-2.12%)
Mar 29, 2002 3.182 3.213 3.145 3.153 8,451,093 +0.00(+0.00%)
Mar 28, 2002 3.182 3.213 3.145 3.153 8,451,093 -0.05(-1.62%)
Mar 27, 2002 3.176 3.206 3.166 3.206 11,064,824 +0.03(+0.83%)
Mar 26, 2002 3.157 3.197 3.157 3.179 16,758,512 +0.02(+0.72%)
Mar 25, 2002 3.127 3.171 3.116 3.157 16,121,968 +0.03(+0.96%)
Mar 22, 2002 3.127 3.166 3.085 3.127 53,464,916 -0.19(-5.85%)
Mar 21, 2002 3.340 3.363 3.260 3.321 12,814,605 -0.04(-1.23%)
Mar 20, 2002 3.311 3.378 3.303 3.363 11,208,498 +0.03(+0.93%)
Mar 19, 2002 3.337 3.351 3.317 3.332 11,542,469 -0.01(-0.16%)
Mar 18, 2002 3.298 3.356 3.297 3.337 14,136,218 +0.04(+1.20%)
Mar 15, 2002 3.298 3.324 3.278 3.297 17,245,672 -0.00(-0.02%)
Mar 14, 2002 3.206 3.306 3.190 3.298 33,787,248 +0.11(+3.39%)
Mar 13, 2002 3.087 3.192 3.077 3.190 18,828,944 +0.12(+3.78%)
Mar 12, 2002 3.060 3.085 3.038 3.074 8,642,342 +0.00(+0.00%)
Mar 11, 2002 3.016 3.090 2.998 3.074 7,112,353 +0.02(+0.50%)
Mar 08, 2002 3.116 3.127 3.041 3.058 10,480,612 -0.03(-1.02%)
Mar 07, 2002 3.079 3.116 3.069 3.090 11,018,201 +0.01(+0.34%)
Mar 06, 2002 3.048 3.121 3.026 3.079 13,525,365 +0.03(+1.00%)
Mar 05, 2002 3.103 3.103 3.049 3.049 12,112,409 -0.06(-2.06%)
Mar 04, 2002 3.079 3.134 3.072 3.113 380,594 +0.02(+0.66%)
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.