Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.474 9.474 9.377 9.384 28,401 -0.11(-1.17%)
May 28, 2002 9.467 9.502 9.425 9.495 43,462 +0.03(+0.29%)
May 27, 2002 9.418 9.467 9.418 9.467 26,680 +0.00(+0.00%)
May 24, 2002 9.418 9.467 9.418 9.467 26,680 +0.05(+0.52%)
May 23, 2002 9.377 9.418 9.314 9.418 40,737 +0.06(+0.60%)
May 22, 2002 9.398 9.398 9.314 9.363 28,114 -0.08(-0.89%)
May 21, 2002 9.446 9.446 9.356 9.446 19,508 +0.00(+0.00%)
May 20, 2002 9.446 9.488 9.405 9.446 26,680 +0.00(+0.00%)
May 17, 2002 9.446 9.474 9.405 9.446 21,946 -0.01(-0.15%)
May 16, 2002 9.432 9.467 9.432 9.460 15,061 +0.06(+0.59%)
May 15, 2002 9.411 9.446 9.405 9.405 14,774 -0.01(-0.07%)
May 14, 2002 9.446 9.446 9.293 9.411 23,954 -0.03(-0.30%)
May 13, 2002 9.411 9.439 9.307 9.439 25,532 -0.03(-0.29%)
May 10, 2002 9.551 9.551 9.342 9.467 55,942 -0.03(-0.29%)
May 09, 2002 9.593 9.614 9.481 9.495 23,811 -0.09(-0.95%)
May 08, 2002 9.586 9.669 9.523 9.586 42,458 -0.03(-0.29%)
May 07, 2002 9.516 9.614 9.516 9.614 1,391,387 +0.11(+1.17%)
May 06, 2002 9.467 9.516 9.467 9.502 11,762 +0.06(+0.59%)
May 03, 2002 9.432 9.446 9.363 9.446 37,438 +0.01(+0.07%)
May 02, 2002 9.502 9.516 9.398 9.439 32,704 -0.06(-0.66%)
May 01, 2002 9.307 9.502 9.279 9.502 32,848 +0.23(+2.48%)
Apr 30, 2002 9.377 9.377 9.272 9.272 41,311 -0.09(-0.97%)
Apr 29, 2002 9.370 9.398 9.314 9.363 28,258 +0.01(+0.07%)
Apr 26, 2002 9.342 9.356 9.314 9.356 11,188 +0.03(+0.30%)
Apr 25, 2002 9.307 9.328 9.272 9.328 27,684 +0.03(+0.38%)
Apr 24, 2002 9.286 9.439 9.258 9.293 54,938 +0.01(+0.15%)
Apr 23, 2002 9.209 9.307 9.209 9.279 36,003 +0.02(+0.23%)
Apr 22, 2002 9.154 9.272 9.154 9.258 31,844 +0.13(+1.37%)
Apr 19, 2002 9.161 9.161 9.028 9.133 70,860 +0.03(+0.31%)
Apr 18, 2002 9.133 9.202 9.063 9.105 65,696 +0.00(+0.00%)
Apr 17, 2002 9.140 9.174 9.084 9.105 19,508 +0.00(+0.00%)
Apr 16, 2002 9.279 9.279 9.098 9.105 46,475 -0.15(-1.58%)
Apr 15, 2002 9.272 9.314 9.223 9.251 50,635 -0.03(-0.30%)
Apr 12, 2002 9.342 9.342 9.258 9.279 34,856 -0.01(-0.15%)
Apr 11, 2002 9.272 9.328 9.244 9.293 31,700 +0.03(+0.38%)
Apr 10, 2002 9.251 9.335 9.251 9.258 56,946 +0.00(+0.00%)
Apr 09, 2002 9.223 9.272 9.202 9.258 43,893 +0.06(+0.61%)
Apr 08, 2002 9.195 9.223 9.133 9.202 41,024 -0.03(-0.38%)
Apr 05, 2002 9.209 9.258 9.202 9.237 9,754 +0.03(+0.38%)
Apr 04, 2002 9.272 9.307 9.161 9.202 41,885 -0.07(-0.75%)
Apr 03, 2002 9.293 9.293 9.237 9.272 1,836,057 -0.03(-0.37%)
Apr 02, 2002 9.349 9.349 9.237 9.307 19,364 -0.01(-0.07%)
Apr 01, 2002 9.195 9.328 9.195 9.314 34,712 +0.15(+1.67%)
Mar 29, 2002 9.154 9.167 9.105 9.161 17,930 +0.00(+0.00%)
Mar 28, 2002 9.154 9.167 9.105 9.161 17,930 +0.02(+0.23%)
Mar 27, 2002 9.063 9.140 9.063 9.140 10,614 +0.09(+1.00%)
Mar 26, 2002 9.063 9.105 9.049 9.049 61,823 +0.00(+0.00%)
Mar 25, 2002 9.147 9.223 8.993 9.049 106,864 -0.12(-1.29%)
Mar 22, 2002 9.209 9.314 9.167 9.167 30,983 -0.03(-0.38%)
Mar 21, 2002 9.133 9.202 9.063 9.202 37,294 +0.02(+0.23%)
Mar 20, 2002 9.188 9.188 9.070 9.181 29,692 -0.01(-0.08%)
Mar 19, 2002 9.321 9.321 9.133 9.188 30,409 -0.12(-1.27%)
Mar 18, 2002 9.356 9.356 9.209 9.307 28,688 +0.00(+0.00%)
Mar 15, 2002 9.377 9.425 9.307 9.307 52,643 +0.00(+0.00%)
Mar 14, 2002 9.356 9.377 9.286 9.307 29,979 -0.07(-0.74%)
Mar 13, 2002 9.377 9.377 9.272 9.377 20,368 -0.03(-0.37%)
Mar 12, 2002 9.411 9.453 9.342 9.411 28,114 +0.00(+0.00%)
Mar 11, 2002 9.502 9.502 9.411 9.411 19,938 -0.10(-1.10%)
Mar 08, 2002 9.586 9.586 9.516 9.516 23,524 -0.06(-0.66%)
Mar 07, 2002 9.760 9.760 9.565 9.579 33,421 -0.20(-2.00%)
Mar 06, 2002 9.725 9.774 9.725 9.774 13,626 +0.06(+0.65%)
Mar 05, 2002 9.704 9.760 9.676 9.711 24,385 +0.02(+0.22%)
Mar 04, 2002 9.753 9.753 9.690 9.690 7,458 -0.06(-0.64%)
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.