Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.622 3.681 3.511 3.541 12,399,359 -0.44(-11.11%)
May 28, 2002 4.057 4.109 3.954 3.983 5,378,948 -0.13(-3.23%)
May 27, 2002 4.241 4.241 3.991 4.116 7,659,751 +0.00(+0.00%)
May 24, 2002 4.241 4.241 3.991 4.116 7,659,751 -0.05(-1.24%)
May 23, 2002 4.330 4.337 3.946 4.168 14,795,124 -0.16(-3.75%)
May 22, 2002 4.256 4.345 4.227 4.330 7,006,040 -0.01(-0.34%)
May 21, 2002 4.441 4.566 4.300 4.345 7,364,348 -0.08(-1.83%)
May 20, 2002 4.529 4.559 4.278 4.426 5,486,725 -0.17(-3.69%)
May 17, 2002 4.603 4.699 4.507 4.595 5,303,436 +0.00(+0.00%)
May 16, 2002 4.588 4.640 4.551 4.595 5,333,262 +0.00(+0.00%)
May 15, 2002 4.684 4.684 4.559 4.595 7,339,945 -0.16(-3.41%)
May 14, 2002 4.610 4.758 4.426 4.758 10,487,167 +0.26(+5.74%)
May 13, 2002 4.536 4.647 4.352 4.500 19,262,104 -0.21(-4.39%)
May 10, 2002 4.935 4.935 4.699 4.706 11,764,763 -0.17(-3.48%)
May 09, 2002 4.986 4.986 4.832 4.876 7,058,099 -0.13(-2.51%)
May 08, 2002 4.802 5.068 4.802 5.001 17,685,308 +0.38(+8.31%)
May 07, 2002 4.832 4.839 4.610 4.618 10,646,324 -0.21(-4.28%)
May 06, 2002 5.016 5.016 4.426 4.824 6,965,234 -0.12(-2.39%)
May 03, 2002 4.957 4.979 4.832 4.942 7,786,643 +0.00(+0.00%)
May 02, 2002 5.038 5.119 4.795 4.942 12,192,753 -0.03(-0.59%)
May 01, 2002 5.119 5.141 4.861 4.972 13,124,379 +0.04(+0.75%)
Apr 30, 2002 5.090 5.141 4.920 4.935 13,937,925 +0.01(+0.30%)
Apr 29, 2002 5.119 5.230 4.854 4.920 18,067,204 +0.21(+4.38%)
Apr 26, 2002 5.053 5.053 4.699 4.713 10,203,151 -0.32(-6.44%)
Apr 25, 2002 4.839 5.075 4.824 5.038 9,004,455 +0.17(+3.48%)
Apr 24, 2002 5.016 5.149 4.802 4.868 7,415,050 -0.15(-2.94%)
Apr 23, 2002 5.163 5.237 4.986 5.016 6,682,710 -0.15(-2.86%)
Apr 22, 2002 5.237 5.304 5.097 5.163 7,054,845 -0.31(-5.66%)
Apr 19, 2002 5.444 5.562 5.385 5.473 4,696,090 -0.01(-0.27%)
Apr 18, 2002 5.621 5.621 5.392 5.488 4,965,058 -0.15(-2.62%)
Apr 17, 2002 5.569 5.672 5.444 5.636 8,668,109 +0.15(+2.69%)
Apr 16, 2002 5.222 5.525 5.149 5.488 10,569,185 +0.45(+8.93%)
Apr 15, 2002 5.281 5.311 5.016 5.038 11,695,217 -0.01(-0.29%)
Apr 12, 2002 4.964 5.127 4.950 5.053 5,505,162 +0.18(+3.63%)
Apr 11, 2002 5.016 5.082 4.832 4.876 10,223,215 -0.21(-4.06%)
Apr 10, 2002 5.141 5.304 4.957 5.082 6,310,439 -0.05(-1.01%)
Apr 09, 2002 5.311 5.879 5.134 5.134 10,456,528 -0.04(-0.85%)
Apr 08, 2002 4.942 5.230 4.868 5.178 8,686,818 +0.17(+3.39%)
Apr 05, 2002 5.186 5.237 4.942 5.009 1,396,354 -0.15(-3.00%)
Apr 04, 2002 5.186 5.311 5.112 5.163 8,086,249 -0.04(-0.85%)
Apr 03, 2002 5.488 5.495 5.171 5.208 9,069,392 -0.23(-4.21%)
Apr 02, 2002 5.532 5.842 5.399 5.436 6,317,895 -0.30(-5.27%)
Apr 01, 2002 5.525 5.864 5.525 5.739 10,152,719 +0.12(+2.10%)
Mar 29, 2002 5.370 5.658 5.318 5.621 8,089,774 +0.00(+0.00%)
Mar 28, 2002 5.370 5.658 5.318 5.621 8,085,029 +0.25(+4.67%)
Mar 27, 2002 5.311 5.429 5.252 5.370 3,832,383 +0.02(+0.41%)
Mar 26, 2002 5.259 5.451 5.237 5.348 908,308 +0.14(+2.69%)
Mar 25, 2002 5.429 5.584 5.186 5.208 11,399,135 -0.22(-4.08%)
Mar 22, 2002 5.458 5.621 5.355 5.429 7,467,109 -0.07(-1.21%)
Mar 21, 2002 5.547 5.584 5.267 5.495 14,230,075 -0.07(-1.19%)
Mar 20, 2002 5.606 5.790 5.532 5.562 9,518,259 -0.15(-2.71%)
Mar 19, 2002 5.923 6.034 5.680 5.717 9,322,769 -0.21(-3.49%)
Mar 18, 2002 5.886 5.975 5.790 5.923 6,517,723 +0.15(+2.69%)
Mar 15, 2002 5.754 5.931 5.731 5.768 8,933,146 -0.07(-1.14%)
Mar 14, 2002 5.923 6.122 5.820 5.835 8,003,417 -0.07(-1.13%)
Mar 13, 2002 5.975 6.255 5.901 5.901 12,997,758 -0.07(-1.23%)
Mar 12, 2002 6.049 6.248 5.901 5.975 23,045,818 -0.59(-8.99%)
Mar 11, 2002 5.857 6.565 5.754 6.565 30,751,528 +0.77(+13.38%)
Mar 08, 2002 5.886 5.953 5.746 5.790 11,172,058 +0.03(+0.51%)
Mar 07, 2002 6.049 6.049 5.687 5.761 13,825,675 -0.15(-2.50%)
Mar 06, 2002 5.304 5.975 5.245 5.908 21,546,568 +0.60(+11.25%)
Mar 05, 2002 5.458 5.591 5.289 5.311 14,779,263 -0.15(-2.70%)
Mar 04, 2002 5.009 5.518 4.942 5.458 17,256,504 +0.52(+10.45%)
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.