Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.62 11.99 11.24 11.34 102,860,152 -0.24(-2.04%)
Jun 27, 2002 11.73 11.77 11.09 11.58 116,973,616 +0.02(+0.21%)
Jun 26, 2002 10.86 11.73 10.83 11.55 136,895,952 +0.18(+1.58%)
Jun 25, 2002 12.29 12.40 11.36 11.37 109,933,792 -0.63(-5.23%)
Jun 24, 2002 11.44 12.39 11.42 12.00 113,308,816 +0.37(+3.20%)
Jun 21, 2002 11.85 12.19 11.42 11.63 130,173,936 -0.32(-2.65%)
Jun 20, 2002 12.49 12.79 11.93 11.94 123,475,760 -0.53(-4.23%)
Jun 19, 2002 13.01 13.17 12.43 12.47 105,475,376 -1.20(-8.76%)
Jun 18, 2002 13.75 14.27 13.66 13.67 83,668,928 -0.34(-2.39%)
Jun 17, 2002 13.45 14.01 13.25 14.01 85,442,048 +0.79(+6.01%)
Jun 14, 2002 12.76 13.27 12.45 13.21 81,198,504 +0.11(+0.81%)
Jun 13, 2002 13.42 13.64 13.04 13.11 79,527,024 -0.29(-2.18%)
Jun 12, 2002 12.48 13.41 12.42 13.40 123,959,800 +0.84(+6.73%)
Jun 11, 2002 13.31 13.59 12.53 12.55 112,644,216 -0.53(-4.03%)
Jun 10, 2002 13.83 13.84 13.03 13.08 109,470,536 -0.58(-4.23%)
Jun 07, 2002 13.87 14.12 13.47 13.66 244,348,064 -3.10(-18.52%)
Jun 06, 2002 17.07 17.12 16.58 16.76 86,746,928 -0.73(-4.19%)
Jun 05, 2002 17.13 17.51 16.69 17.49 67,082,784 +0.42(+2.47%)
Jun 04, 2002 16.28 17.09 16.28 17.07 79,416,360 +0.55(+3.31%)
Jun 03, 2002 17.03 17.21 16.41 16.53 56,166,512 -0.62(-3.62%)
May 31, 2002 17.33 17.65 17.02 17.15 62,039,176 +0.12(+0.73%)
May 30, 2002 16.77 17.20 16.51 17.02 66,012,756 +0.09(+0.55%)
May 29, 2002 17.31 17.38 16.92 16.93 56,934,840 -0.67(-3.81%)
May 28, 2002 17.73 17.77 17.18 17.60 69,082,536 -0.19(-1.08%)
May 27, 2002 17.87 18.00 17.63 17.79 41,960,424 +0.00(+0.00%)
May 24, 2002 17.87 18.00 17.63 17.79 41,927,404 -0.45(-2.48%)
May 23, 2002 18.41 18.50 17.66 18.25 68,186,800 -0.12(-0.68%)
May 22, 2002 17.95 18.42 17.82 18.37 66,389,996 +0.32(+1.79%)
May 21, 2002 18.75 18.84 17.98 18.05 77,418,856 -0.70(-3.71%)
May 20, 2002 19.00 19.12 18.58 18.74 59,976,276 -0.63(-3.24%)
May 17, 2002 19.25 19.47 18.99 19.37 85,684,632 +0.27(+1.40%)
May 16, 2002 18.76 19.12 18.57 19.10 60,055,688 +0.33(+1.75%)
May 15, 2002 18.43 19.25 18.31 18.77 86,046,080 +0.06(+0.30%)
May 14, 2002 18.58 18.84 18.23 18.72 91,954,024 +1.01(+5.72%)
May 13, 2002 16.89 17.73 16.83 17.71 65,550,144 +0.94(+5.59%)
May 10, 2002 17.67 17.76 16.71 16.77 70,869,352 -0.76(-4.36%)
May 09, 2002 17.79 17.91 17.26 17.53 66,677,192 -0.46(-2.55%)
May 08, 2002 16.91 18.04 16.81 17.99 93,669,480 +1.76(+10.82%)
May 07, 2002 16.23 16.75 15.87 16.23 90,064,600 +0.23(+1.44%)
May 06, 2002 16.45 16.76 15.99 16.00 71,307,800 -0.48(-2.94%)
May 03, 2002 17.29 17.35 16.45 16.49 82,060,744 -0.81(-4.70%)
May 02, 2002 17.70 18.14 17.24 17.30 67,354,840 -0.47(-2.65%)
May 01, 2002 17.74 18.04 17.10 17.77 74,118,736 +0.01(+0.07%)
Apr 30, 2002 17.39 18.16 17.32 17.76 72,569,184 +0.35(+2.03%)
Apr 29, 2002 17.49 17.66 17.08 17.41 65,480,884 -0.05(-0.28%)
Apr 26, 2002 18.27 18.29 17.45 17.46 63,373,044 -0.60(-3.33%)
Apr 25, 2002 17.79 18.30 17.49 18.06 80,354,304 +0.11(+0.62%)
Apr 24, 2002 18.41 18.62 17.93 17.95 61,570,604 -0.39(-2.13%)
Apr 23, 2002 18.73 18.84 18.23 18.34 68,590,128 -0.32(-1.73%)
Apr 22, 2002 18.59 18.76 18.33 18.66 55,000,644 -0.02(-0.13%)
Apr 19, 2002 19.13 19.15 18.66 18.69 56,065,516 -0.22(-1.15%)
Apr 18, 2002 18.96 19.20 18.54 18.90 73,233,464 -0.12(-0.62%)
Apr 17, 2002 19.37 19.42 18.82 19.02 102,750,936 +0.70(+3.83%)
Apr 16, 2002 18.05 18.50 17.99 18.32 97,367,464 +0.87(+4.98%)
Apr 15, 2002 17.51 17.83 17.23 17.45 69,168,232 -0.17(-0.99%)
Apr 12, 2002 18.10 18.10 17.43 17.63 65,529,852 -0.34(-1.90%)
Apr 11, 2002 17.90 18.28 17.70 17.97 67,691,328 -0.20(-1.09%)
Apr 10, 2002 17.79 18.25 17.39 18.17 97,562,848 +0.50(+2.81%)
Apr 09, 2002 18.57 18.77 17.64 17.67 99,839,328 -0.91(-4.91%)
Apr 08, 2002 18.03 18.65 17.69 18.58 72,882,480 -0.07(-0.40%)
Apr 05, 2002 19.05 19.06 18.50 18.66 52,763,944 -0.34(-1.77%)
Apr 04, 2002 18.66 19.05 18.59 18.99 70,462,312 +0.45(+2.41%)
Apr 03, 2002 18.67 18.80 18.24 18.54 68,881,352 -0.10(-0.53%)
Apr 02, 2002 18.98 19.18 18.64 18.64 60,965,604 -0.71(-3.66%)
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.