Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.95 17.95 17.45 17.47 20,455,530 -0.07(-0.38%)
Nov 27, 2002 17.75 17.92 17.50 17.54 31,458,912 -0.09(-0.50%)
Nov 26, 2002 17.52 17.65 17.40 17.63 36,373,228 +0.11(+0.63%)
Nov 25, 2002 17.75 17.87 17.40 17.51 40,275,044 -0.42(-2.35%)
Nov 22, 2002 18.26 18.26 17.79 17.94 37,612,228 -0.35(-1.91%)
Nov 21, 2002 18.64 18.64 18.19 18.28 42,642,956 -0.05(-0.27%)
Nov 20, 2002 18.28 18.33 17.90 18.33 40,928,564 +0.05(+0.27%)
Nov 19, 2002 18.25 18.55 18.09 18.28 27,921,124 +0.04(+0.24%)
Nov 18, 2002 18.31 18.53 18.16 18.24 17,930,240 -0.07(-0.39%)
Nov 15, 2002 17.98 18.43 17.98 18.31 24,187,334 +0.00(+0.00%)
Nov 14, 2002 18.20 18.48 18.11 18.31 23,248,472 +0.25(+1.38%)
Nov 13, 2002 18.53 18.59 17.73 18.06 31,220,496 -0.54(-2.89%)
Nov 12, 2002 18.42 18.75 18.38 18.60 24,833,998 +0.24(+1.30%)
Nov 11, 2002 18.77 18.77 18.34 18.36 16,157,737 -0.40(-2.16%)
Nov 08, 2002 18.56 18.83 18.47 18.77 23,014,568 +0.16(+0.86%)
Nov 07, 2002 18.59 18.76 18.32 18.61 26,305,098 -0.03(-0.18%)
Nov 06, 2002 18.07 18.84 18.07 18.64 53,996,468 +0.57(+3.13%)
Nov 05, 2002 17.96 18.14 17.80 18.07 26,299,864 +0.32(+1.78%)
Nov 04, 2002 17.89 18.22 17.59 17.76 27,960,648 -0.05(-0.28%)
Nov 01, 2002 17.59 17.95 17.34 17.81 29,198,026 +0.20(+1.16%)
Oct 31, 2002 17.76 17.86 17.29 17.60 28,872,620 -0.16(-0.87%)
Oct 30, 2002 17.31 17.86 17.19 17.76 24,524,834 +0.44(+2.56%)
Oct 29, 2002 17.26 17.45 16.90 17.31 25,549,424 -0.17(-0.98%)
Oct 28, 2002 17.94 17.95 17.23 17.49 25,590,574 -0.19(-1.07%)
Oct 25, 2002 16.94 17.70 16.77 17.68 28,412,212 +0.74(+4.35%)
Oct 24, 2002 17.43 17.43 16.79 16.94 26,065,418 -0.25(-1.48%)
Oct 23, 2002 17.13 17.29 16.71 17.19 33,870,136 -0.15(-0.86%)
Oct 22, 2002 17.82 17.82 17.12 17.34 38,561,560 -0.47(-2.64%)
Oct 21, 2002 17.95 18.17 17.76 17.81 38,254,380 -0.74(-4.00%)
Oct 18, 2002 18.11 18.62 18.01 18.56 30,552,174 +0.41(+2.26%)
Oct 17, 2002 18.01 18.29 17.87 18.15 35,535,616 +0.47(+2.63%)
Oct 16, 2002 17.61 17.97 17.51 17.68 36,309,156 +0.07(+0.38%)
Oct 15, 2002 17.70 17.70 17.34 17.61 39,346,468 +0.48(+2.78%)
Oct 14, 2002 16.79 17.18 16.76 17.14 26,718,038 +0.43(+2.59%)
Oct 11, 2002 16.95 17.04 16.54 16.71 31,797,132 +0.09(+0.57%)
Oct 10, 2002 16.08 16.76 16.07 16.61 34,676,888 +0.40(+2.50%)
Oct 09, 2002 16.46 16.51 16.01 16.21 37,540,216 -0.25(-1.51%)
Oct 08, 2002 15.69 16.57 15.69 16.46 37,481,740 +0.78(+4.95%)
Oct 07, 2002 15.76 16.21 15.65 15.68 33,470,552 -0.14(-0.88%)
Oct 04, 2002 16.58 16.62 15.81 15.82 32,656,222 -0.60(-3.68%)
Oct 03, 2002 16.62 16.95 16.36 16.42 28,284,252 -0.19(-1.17%)
Oct 02, 2002 16.90 17.18 16.42 16.62 28,033,744 -0.28(-1.67%)
Oct 01, 2002 16.48 16.95 16.18 16.90 36,175,420 +0.82(+5.10%)
Sep 30, 2002 15.77 16.35 15.74 16.08 37,927,168 +0.24(+1.54%)
Sep 27, 2002 16.57 16.62 15.82 15.84 30,346,968 -0.93(-5.52%)
Sep 26, 2002 16.59 16.78 16.35 16.76 39,945,124 +0.53(+3.24%)
Sep 25, 2002 15.52 16.47 15.52 16.23 40,375,392 +0.72(+4.64%)
Sep 24, 2002 15.87 15.94 15.49 15.51 37,998,820 -0.35(-2.23%)
Sep 23, 2002 15.93 16.04 14.96 15.87 30,100,612 -0.06(-0.35%)
Sep 20, 2002 16.10 16.29 15.85 15.92 51,993,132 -0.17(-1.07%)
Sep 19, 2002 16.04 16.42 16.03 16.10 26,232,724 -0.22(-1.36%)
Sep 18, 2002 16.15 16.53 16.14 16.32 26,882,094 -0.03(-0.20%)
Sep 17, 2002 17.07 17.18 16.29 16.35 29,905,332 -0.38(-2.28%)
Sep 16, 2002 16.57 16.76 16.33 16.73 21,298,736 +0.24(+1.44%)
Sep 13, 2002 16.48 16.76 16.37 16.49 27,446,458 -0.10(-0.60%)
Sep 12, 2002 16.83 16.98 16.52 16.59 32,765,774 -0.50(-2.92%)
Sep 11, 2002 17.87 17.87 17.03 17.09 24,540,896 -0.06(-0.32%)
Sep 10, 2002 16.97 17.27 16.97 17.15 25,144,966 +0.18(+1.08%)
Sep 09, 2002 17.04 17.12 16.79 16.97 35,819,872 -0.07(-0.42%)
Sep 06, 2002 17.69 17.73 16.82 17.04 53,848,656 -0.65(-3.70%)
Sep 05, 2002 17.84 18.11 17.45 17.69 29,085,406 -0.19(-1.08%)
Sep 04, 2002 17.62 18.06 17.40 17.89 29,304,150 +0.55(+3.20%)
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.