Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.466 3.522 3.360 3.388 12,957,786 -0.42(-11.11%)
May 28, 2002 3.882 3.932 3.783 3.812 5,621,198 -0.13(-3.23%)
May 27, 2002 4.059 4.059 3.819 3.939 8,004,722 +0.00(+0.00%)
May 24, 2002 4.059 4.059 3.819 3.939 8,004,722 -0.05(-1.24%)
May 23, 2002 4.143 4.150 3.776 3.988 15,461,449 -0.16(-3.75%)
May 22, 2002 4.073 4.157 4.045 4.143 7,321,570 -0.01(-0.34%)
May 21, 2002 4.249 4.369 4.115 4.157 7,696,014 -0.08(-1.83%)
May 20, 2002 4.334 4.362 4.094 4.235 5,733,829 -0.16(-3.69%)
May 17, 2002 4.404 4.496 4.313 4.397 5,542,286 +0.00(+0.00%)
May 16, 2002 4.390 4.440 4.355 4.397 5,573,454 +0.00(+0.00%)
May 15, 2002 4.482 4.482 4.362 4.397 7,670,513 -0.16(-3.41%)
May 14, 2002 4.412 4.553 4.235 4.553 10,959,474 +0.25(+5.74%)
May 13, 2002 4.341 4.447 4.164 4.306 20,129,606 -0.20(-4.39%)
May 10, 2002 4.722 4.722 4.496 4.503 12,294,610 -0.16(-3.48%)
May 09, 2002 4.772 4.772 4.623 4.666 7,375,972 -0.12(-2.51%)
May 08, 2002 4.595 4.849 4.595 4.786 18,481,796 +0.37(+8.31%)
May 07, 2002 4.623 4.630 4.412 4.419 11,125,800 -0.20(-4.28%)
May 06, 2002 4.800 4.800 4.235 4.616 7,278,926 -0.11(-2.39%)
May 03, 2002 4.743 4.764 4.623 4.729 8,137,328 +0.00(+0.00%)
May 02, 2002 4.821 4.899 4.588 4.729 12,741,875 -0.03(-0.59%)
May 01, 2002 4.899 4.920 4.652 4.757 13,715,458 +0.04(+0.75%)
Apr 30, 2002 4.870 4.920 4.708 4.722 14,565,644 +0.01(+0.30%)
Apr 29, 2002 4.899 5.004 4.644 4.708 18,880,892 +0.20(+4.38%)
Apr 26, 2002 4.835 4.835 4.496 4.510 10,662,667 -0.31(-6.44%)
Apr 25, 2002 4.630 4.856 4.616 4.821 9,409,986 +0.16(+3.48%)
Apr 24, 2002 4.800 4.927 4.595 4.659 7,749,000 -0.14(-2.94%)
Apr 23, 2002 4.941 5.012 4.772 4.800 6,983,677 -0.14(-2.86%)
Apr 22, 2002 5.012 5.075 4.877 4.941 7,372,572 -0.30(-5.66%)
Apr 19, 2002 5.209 5.322 5.153 5.237 4,907,587 -0.01(-0.27%)
Apr 18, 2002 5.379 5.379 5.160 5.251 5,188,668 -0.14(-2.62%)
Apr 17, 2002 5.329 5.428 5.209 5.393 9,058,493 +0.14(+2.69%)
Apr 16, 2002 4.997 5.287 4.927 5.251 11,045,187 +0.43(+8.93%)
Apr 15, 2002 5.054 5.082 4.800 4.821 12,221,931 -0.01(-0.29%)
Apr 12, 2002 4.750 4.906 4.736 4.835 5,753,097 +0.17(+3.63%)
Apr 11, 2002 4.800 4.863 4.623 4.666 10,683,635 -0.20(-4.06%)
Apr 10, 2002 4.920 5.075 4.743 4.863 6,594,640 -0.05(-1.01%)
Apr 09, 2002 5.082 5.626 4.913 4.913 10,927,456 -0.04(-0.85%)
Apr 08, 2002 4.729 5.004 4.659 4.955 9,078,044 +0.16(+3.39%)
Apr 05, 2002 4.962 5.012 4.729 4.793 1,459,242 -0.15(-3.00%)
Apr 04, 2002 4.962 5.082 4.892 4.941 8,450,428 -0.04(-0.85%)
Apr 03, 2002 5.251 5.259 4.948 4.983 9,477,848 -0.22(-4.21%)
Apr 02, 2002 5.294 5.590 5.167 5.202 6,602,432 -0.29(-5.27%)
Apr 01, 2002 5.287 5.611 5.287 5.491 10,609,965 +0.11(+2.10%)
Mar 29, 2002 5.139 5.414 5.089 5.379 8,454,112 +0.00(+0.00%)
Mar 28, 2002 5.139 5.414 5.089 5.379 8,449,153 +0.24(+4.67%)
Mar 27, 2002 5.082 5.195 5.026 5.139 4,004,981 +0.02(+0.41%)
Mar 26, 2002 5.033 5.216 5.012 5.117 949,215 +0.13(+2.69%)
Mar 25, 2002 5.195 5.343 4.962 4.983 11,912,515 -0.21(-4.08%)
Mar 22, 2002 5.223 5.379 5.124 5.195 7,803,403 -0.06(-1.21%)
Mar 21, 2002 5.308 5.343 5.040 5.259 14,870,951 -0.06(-1.19%)
Mar 20, 2002 5.364 5.541 5.294 5.322 9,946,930 -0.15(-2.71%)
Mar 19, 2002 5.668 5.774 5.435 5.470 9,742,637 -0.20(-3.49%)
Mar 18, 2002 5.633 5.717 5.541 5.668 6,811,260 +0.15(+2.69%)
Mar 15, 2002 5.506 5.675 5.484 5.520 9,335,466 -0.06(-1.14%)
Mar 14, 2002 5.668 5.859 5.569 5.583 8,363,865 -0.06(-1.13%)
Mar 13, 2002 5.717 5.986 5.647 5.647 13,583,135 -0.07(-1.23%)
Mar 12, 2002 5.788 5.979 5.647 5.717 24,083,728 -0.56(-8.99%)
Mar 11, 2002 5.604 6.282 5.506 6.282 32,136,476 +0.74(+13.38%)
Mar 08, 2002 5.633 5.696 5.499 5.541 11,675,211 +0.03(+0.51%)
Mar 07, 2002 5.788 5.788 5.442 5.513 14,448,338 -0.14(-2.50%)
Mar 06, 2002 5.075 5.717 5.019 5.654 22,516,954 +0.57(+11.25%)
Mar 05, 2002 5.223 5.350 5.061 5.082 15,444,873 -0.14(-2.70%)
Mar 04, 2002 4.793 5.280 4.729 5.223 18,033,682 +0.49(+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.