Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.127 3.166 3.105 3.153 767,250 +0.06(+2.01%)
May 28, 2002 3.104 3.109 3.060 3.091 1,488,904 -0.00(-0.03%)
May 27, 2002 3.101 3.109 3.066 3.092 2,609,101 +0.00(+0.00%)
May 24, 2002 3.101 3.109 3.066 3.092 2,572,512 -0.01(-0.29%)
May 23, 2002 3.242 3.251 3.069 3.101 14,039,047 -0.31(-9.09%)
May 22, 2002 3.393 3.423 3.393 3.411 533,641 -0.01(-0.29%)
May 21, 2002 3.384 3.436 3.380 3.421 1,034,633 +0.04(+1.18%)
May 20, 2002 3.426 3.427 3.374 3.381 1,086,421 -0.06(-1.70%)
May 17, 2002 3.429 3.458 3.405 3.439 491,985 +0.01(+0.31%)
May 16, 2002 3.473 3.484 3.421 3.429 529,138 -0.05(-1.30%)
May 15, 2002 3.462 3.485 3.442 3.474 643,409 +0.01(+0.36%)
May 14, 2002 3.398 3.468 3.398 3.461 909,667 +0.08(+2.28%)
May 13, 2002 3.393 3.416 3.340 3.384 1,356,057 -0.01(-0.26%)
May 10, 2002 3.448 3.448 3.381 3.393 591,058 -0.05(-1.34%)
May 09, 2002 3.495 3.539 3.434 3.439 913,044 -0.06(-1.63%)
May 08, 2002 3.469 3.499 3.452 3.496 835,362 +0.05(+1.42%)
May 07, 2002 3.446 3.473 3.421 3.447 979,468 +0.00(+0.03%)
May 06, 2002 3.504 3.526 3.446 3.446 1,688,738 -0.06(-1.77%)
May 03, 2002 3.446 3.535 3.429 3.509 871,952 +0.06(+1.59%)
May 02, 2002 3.416 3.482 3.416 3.453 1,419,103 +0.02(+0.44%)
May 01, 2002 3.437 3.454 3.371 3.438 1,225,461 +0.00(+0.03%)
Apr 30, 2002 3.375 3.445 3.358 3.437 708,707 +0.06(+1.92%)
Apr 29, 2002 3.428 3.428 3.348 3.373 960,892 -0.06(-1.63%)
Apr 26, 2002 3.458 3.485 3.384 3.429 1,119,070 -0.01(-0.21%)
Apr 25, 2002 3.411 3.437 3.389 3.436 1,483,838 +0.02(+0.73%)
Apr 24, 2002 3.402 3.501 3.402 3.411 1,523,805 +0.01(+0.34%)
Apr 23, 2002 3.430 3.481 3.374 3.399 1,425,295 -0.05(-1.54%)
Apr 22, 2002 3.491 3.522 3.445 3.453 1,472,580 -0.06(-1.84%)
Apr 19, 2002 3.517 3.541 3.446 3.517 1,812,016 -0.02(-0.65%)
Apr 18, 2002 3.571 3.580 3.536 3.541 1,052,647 -0.03(-0.82%)
Apr 17, 2002 3.580 3.613 3.569 3.570 679,998 -0.01(-0.17%)
Apr 16, 2002 3.528 3.588 3.528 3.576 974,965 +0.05(+1.41%)
Apr 15, 2002 3.572 3.572 3.513 3.526 1,584,599 -0.04(-1.17%)
Apr 12, 2002 3.571 3.576 3.522 3.568 1,110,627 +0.00(+0.00%)
Apr 11, 2002 3.561 3.632 3.560 3.568 1,883,506 +0.01(+0.37%)
Apr 10, 2002 3.540 3.596 3.535 3.555 1,828,341 +0.02(+0.45%)
Apr 09, 2002 3.525 3.543 3.493 3.539 1,067,282 +0.01(+0.38%)
Apr 08, 2002 3.464 3.540 3.453 3.525 769,501 +0.02(+0.63%)
Apr 05, 2002 3.446 3.548 3.446 3.503 1,218,143 +0.07(+2.18%)
Apr 04, 2002 3.464 3.464 3.375 3.429 2,307,380 -0.09(-2.62%)
Apr 03, 2002 3.624 3.628 3.509 3.521 2,579,829 -0.11(-3.06%)
Apr 02, 2002 3.666 3.667 3.611 3.632 1,788,374 -0.03(-0.92%)
Apr 01, 2002 3.724 3.724 3.623 3.666 2,101,916 -0.06(-1.55%)
Mar 29, 2002 3.740 3.757 3.695 3.723 1,183,805 +0.00(+0.00%)
Mar 28, 2002 3.740 3.757 3.695 3.723 1,183,805 +0.01(+0.14%)
Mar 27, 2002 3.652 3.725 3.606 3.718 1,983,705 +0.07(+1.85%)
Mar 26, 2002 3.464 3.668 3.464 3.651 4,535,389 +0.21(+6.06%)
Mar 25, 2002 3.477 3.526 3.437 3.442 2,718,306 +0.12(+3.47%)
Mar 22, 2002 3.375 3.391 3.326 3.326 1,018,309 -0.07(-2.09%)
Mar 21, 2002 3.428 3.428 3.325 3.398 2,439,101 -0.03(-0.83%)
Mar 20, 2002 3.498 3.540 3.426 3.426 3,301,484 -0.07(-1.93%)
Mar 19, 2002 3.475 3.540 3.461 3.493 1,673,540 +0.02(+0.54%)
Mar 18, 2002 3.464 3.486 3.461 3.475 914,733 +0.01(+0.36%)
Mar 15, 2002 3.469 3.486 3.457 3.462 2,165,525 -0.01(-0.18%)
Mar 14, 2002 3.458 3.487 3.458 3.469 1,041,388 +0.01(+0.31%)
Mar 13, 2002 3.472 3.473 3.433 3.458 1,075,163 -0.01(-0.41%)
Mar 12, 2002 3.432 3.477 3.428 3.472 519,005 +0.04(+1.16%)
Mar 11, 2002 3.420 3.440 3.388 3.432 1,182,680 +0.01(+0.29%)
Mar 08, 2002 3.420 3.445 3.393 3.422 1,090,925 +0.00(+0.08%)
Mar 07, 2002 3.460 3.462 3.420 3.420 1,306,520 -0.04(-1.28%)
Mar 06, 2002 3.424 3.464 3.384 3.464 2,056,883 +0.03(+0.83%)
Mar 05, 2002 3.462 3.462 3.375 3.436 1,933,605 -0.03(-0.77%)
Mar 04, 2002 3.353 3.462 3.340 3.462 752,614 +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.