Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.413 4.586 4.316 4.537 2,221,674 -0.13(-2.82%)
May 28, 2002 4.710 4.780 4.510 4.669 2,262,095 +0.08(+1.66%)
May 27, 2002 4.627 4.704 4.420 4.593 2,144,731 +0.00(+0.00%)
May 24, 2002 4.627 4.704 4.420 4.593 2,144,731 +0.02(+0.45%)
May 23, 2002 4.641 4.704 4.544 4.572 3,255,857 -0.07(-1.49%)
May 22, 2002 4.607 4.641 4.392 4.641 1,911,737 +0.13(+2.92%)
May 21, 2002 4.607 4.669 4.426 4.510 3,480,623 +0.01(+0.15%)
May 20, 2002 4.433 4.600 4.226 4.503 5,534,265 +0.24(+5.52%)
May 17, 2002 4.537 4.634 4.080 4.267 4,841,200 -0.27(-5.95%)
May 16, 2002 4.849 4.946 4.537 4.537 2,641,901 -0.20(-4.24%)
May 15, 2002 4.780 4.995 4.607 4.738 4,200,827 -0.11(-2.29%)
May 14, 2002 4.787 4.939 4.710 4.849 2,893,662 +0.13(+2.79%)
May 13, 2002 4.655 4.738 4.558 4.717 2,555,864 +0.06(+1.34%)
May 10, 2002 5.050 5.195 4.503 4.655 4,705,504 -0.40(-7.95%)
May 09, 2002 5.389 5.542 5.057 5.057 2,564,525 -0.35(-6.41%)
May 08, 2002 5.320 5.438 5.154 5.403 2,435,613 +0.10(+1.96%)
May 07, 2002 5.549 5.632 5.202 5.299 5,784,726 -0.24(-4.38%)
May 06, 2002 5.736 5.736 5.507 5.542 4,339,122 -0.17(-2.91%)
May 03, 2002 5.819 5.847 5.632 5.708 2,483,251 -0.18(-3.06%)
May 02, 2002 5.853 5.888 5.673 5.888 3,316,921 +0.10(+1.80%)
May 01, 2002 5.556 5.840 5.528 5.784 3,744,366 +0.23(+4.11%)
Apr 30, 2002 5.507 5.666 5.507 5.556 4,045,497 +0.06(+1.01%)
Apr 29, 2002 5.334 5.639 5.334 5.500 5,568,045 +0.22(+4.20%)
Apr 26, 2002 5.542 5.680 5.272 5.279 4,800,491 -0.20(-3.67%)
Apr 25, 2002 5.542 5.542 5.237 5.479 6,975,971 +0.43(+8.50%)
Apr 24, 2002 5.396 5.396 5.050 5.050 3,692,108 -0.42(-7.60%)
Apr 23, 2002 5.382 5.569 5.362 5.466 4,493,730 +0.28(+5.48%)
Apr 22, 2002 5.161 5.355 4.988 5.182 3,391,265 -0.15(-2.73%)
Apr 19, 2002 5.445 5.466 5.223 5.327 2,214,889 -0.11(-2.04%)
Apr 18, 2002 5.507 5.604 5.382 5.438 3,712,463 -0.07(-1.26%)
Apr 17, 2002 5.521 5.542 5.389 5.507 3,655,585 +0.12(+2.19%)
Apr 16, 2002 5.292 5.466 5.272 5.389 4,709,690 +0.26(+5.14%)
Apr 15, 2002 5.853 5.853 5.105 5.126 8,281,115 -0.76(-12.94%)
Apr 12, 2002 5.888 6.054 5.819 5.888 3,430,820 +0.03(+0.59%)
Apr 11, 2002 6.096 6.151 5.819 5.853 4,089,671 -0.24(-3.98%)
Apr 10, 2002 6.075 6.214 5.999 6.096 3,826,650 +0.03(+0.46%)
Apr 09, 2002 6.131 6.283 6.054 6.068 3,209,374 -0.08(-1.24%)
Apr 08, 2002 6.352 6.352 6.131 6.144 3,293,246 -0.21(-3.27%)
Apr 05, 2002 6.276 6.380 6.138 6.352 3,349,835 +0.08(+1.21%)
Apr 04, 2002 6.234 6.338 6.110 6.276 10,393,944 +0.07(+1.12%)
Apr 03, 2002 6.027 6.304 5.888 6.207 4,936,766 +0.11(+1.82%)
Apr 02, 2002 6.234 6.269 6.096 6.096 3,324,283 -0.18(-2.87%)
Apr 01, 2002 6.061 6.297 5.964 6.276 3,380,872 +0.04(+0.67%)
Mar 29, 2002 6.415 6.484 6.165 6.234 8,796,330 +0.00(+0.00%)
Mar 28, 2002 6.415 6.484 6.165 6.234 8,790,989 -0.07(-1.10%)
Mar 27, 2002 6.096 6.373 6.089 6.304 6,614,065 +0.21(+3.41%)
Mar 26, 2002 5.957 6.200 5.923 6.096 9,824,883 -0.14(-2.22%)
Mar 25, 2002 6.061 6.318 5.992 6.234 6,214,770 +0.17(+2.86%)
Mar 22, 2002 6.297 6.366 5.964 6.061 11,508,245 -0.34(-5.30%)
Mar 21, 2002 6.304 6.491 6.234 6.401 7,638,432 +0.10(+1.54%)
Mar 20, 2002 6.165 6.539 6.027 6.304 8,058,370 -0.05(-0.76%)
Mar 19, 2002 6.304 6.789 6.228 6.352 13,045,662 +0.26(+4.20%)
Mar 18, 2002 5.445 6.096 5.445 6.096 9,067,146 +0.65(+11.96%)
Mar 15, 2002 5.819 5.819 4.988 5.445 11,346,997 -0.37(-6.43%)
Mar 14, 2002 5.888 6.096 5.750 5.819 6,726,087 -0.07(-1.18%)
Mar 13, 2002 6.020 6.463 5.757 5.888 11,197,875 -0.20(-3.30%)
Mar 12, 2002 6.068 6.685 5.680 6.089 18,306,656 -0.15(-2.44%)
Mar 11, 2002 5.957 6.304 5.736 6.241 16,936,984 +0.50(+8.69%)
Mar 08, 2002 5.188 6.151 5.126 5.743 18,956,268 +0.73(+14.50%)
Mar 07, 2002 4.842 5.126 4.731 5.015 18,456,356 +0.58(+13.13%)
Mar 06, 2002 4.219 4.849 4.156 4.433 26,359,830 +0.31(+7.56%)
Mar 05, 2002 3.671 4.156 3.602 4.122 17,237,106 +0.55(+15.53%)
Mar 04, 2002 3.464 3.768 3.464 3.568 14,604,010 +0.11(+3.21%)
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.