Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.74 18.80 18.06 18.06 912,320 -0.21(-1.15%)
Nov 27, 2002 18.11 18.51 18.06 18.27 2,259,842 +0.48(+2.70%)
Nov 26, 2002 19.20 19.20 17.73 17.79 3,125,971 -1.40(-7.28%)
Nov 25, 2002 18.50 19.92 18.48 19.19 5,444,117 +0.70(+3.78%)
Nov 22, 2002 17.61 18.70 17.05 18.49 6,018,014 +0.89(+5.07%)
Nov 21, 2002 15.58 17.65 15.58 17.60 6,965,008 +2.37(+15.60%)
Nov 20, 2002 14.19 15.23 13.90 15.23 1,794,360 +1.04(+7.30%)
Nov 19, 2002 14.19 14.53 13.97 14.19 1,996,465 +0.09(+0.66%)
Nov 18, 2002 14.61 14.79 13.98 14.10 2,406,730 -0.23(-1.59%)
Nov 15, 2002 13.94 14.40 13.73 14.32 1,145,298 +0.01(+0.06%)
Nov 14, 2002 13.98 14.33 13.74 14.32 1,653,885 +0.84(+6.25%)
Nov 13, 2002 12.99 13.55 12.76 13.47 1,634,410 +0.50(+3.83%)
Nov 12, 2002 12.91 13.30 12.91 12.98 2,154,634 +0.35(+2.80%)
Nov 11, 2002 13.31 13.31 12.34 12.62 1,967,847 -0.78(-5.84%)
Nov 08, 2002 13.73 14.22 13.25 13.41 3,093,553 -0.20(-1.49%)
Nov 07, 2002 15.21 15.21 13.39 13.61 4,268,657 -1.60(-10.52%)
Nov 06, 2002 14.99 15.37 14.82 15.21 2,863,544 +0.58(+3.97%)
Nov 05, 2002 14.78 14.90 14.41 14.63 2,458,384 -0.33(-2.20%)
Nov 04, 2002 15.20 15.33 14.02 14.96 4,646,386 +1.06(+7.64%)
Nov 01, 2002 12.94 13.94 12.63 13.90 2,533,313 +0.93(+7.14%)
Oct 31, 2002 13.04 13.13 12.57 12.97 1,711,714 -0.08(-0.65%)
Oct 30, 2002 12.88 13.05 12.46 13.05 2,174,227 +0.35(+2.72%)
Oct 29, 2002 13.23 13.39 12.24 12.71 2,128,154 -0.61(-4.55%)
Oct 28, 2002 13.98 14.32 13.14 13.31 2,727,699 +0.13(+1.02%)
Oct 25, 2002 12.51 13.26 12.21 13.18 1,993,496 +0.63(+5.03%)
Oct 24, 2002 12.59 13.05 12.41 12.55 3,670,418 +0.13(+1.02%)
Oct 23, 2002 11.75 12.46 11.64 12.42 1,900,400 +0.58(+4.91%)
Oct 22, 2002 11.92 12.62 11.62 11.84 2,268,748 -0.42(-3.43%)
Oct 21, 2002 11.19 12.30 10.97 12.26 1,810,510 +1.07(+9.56%)
Oct 18, 2002 11.71 11.86 11.07 11.19 2,891,092 -0.45(-3.90%)
Oct 17, 2002 11.54 12.00 11.43 11.65 2,324,202 +0.74(+6.80%)
Oct 16, 2002 11.64 11.69 10.86 10.91 2,191,920 -1.20(-9.88%)
Oct 15, 2002 11.50 12.11 11.47 12.10 1,947,304 +1.24(+11.39%)
Oct 14, 2002 10.91 11.14 10.70 10.86 1,278,056 -0.29(-2.64%)
Oct 11, 2002 10.86 11.41 10.77 11.16 2,415,755 +0.71(+6.77%)
Oct 10, 2002 9.853 10.66 9.600 10.45 2,421,573 +0.74(+7.63%)
Oct 09, 2002 9.558 10.19 9.373 9.710 3,295,777 -0.08(-0.77%)
Oct 08, 2002 10.30 10.44 9.466 9.786 2,914,842 -0.28(-2.76%)
Oct 07, 2002 10.24 10.78 9.904 10.06 3,757,696 -0.32(-3.08%)
Oct 04, 2002 12.30 12.30 10.19 10.38 5,461,217 -2.00(-16.12%)
Oct 03, 2002 12.04 12.38 11.58 12.38 2,742,305 +0.54(+4.55%)
Oct 02, 2002 12.72 12.80 11.79 11.84 4,032,710 -0.99(-7.68%)
Oct 01, 2002 12.47 12.91 11.87 12.83 688,723 +0.38(+3.04%)
Sep 30, 2002 12.67 12.68 12.09 12.45 1,993,140 -0.45(-3.53%)
Sep 27, 2002 13.01 13.40 12.64 12.90 1,553,070 -0.12(-0.91%)
Sep 26, 2002 13.26 13.45 12.63 13.02 3,165,513 -0.24(-1.78%)
Sep 25, 2002 12.67 13.50 12.47 13.26 3,134,877 +0.93(+7.51%)
Sep 24, 2002 12.63 12.66 12.22 12.33 3,468,789 -0.43(-3.37%)
Sep 23, 2002 12.95 13.10 12.42 12.76 2,473,821 -0.19(-1.50%)
Sep 20, 2002 14.36 14.37 12.88 12.95 6,795,083 -1.09(-7.74%)
Sep 19, 2002 13.64 14.41 13.56 14.04 3,927,739 -0.13(-0.95%)
Sep 18, 2002 14.02 14.69 13.49 14.17 4,692,222 -0.60(-4.05%)
Sep 17, 2002 15.37 15.39 14.59 14.77 3,075,504 +0.30(+2.10%)
Sep 16, 2002 15.07 15.20 14.47 14.47 2,170,664 -0.60(-3.97%)
Sep 13, 2002 15.62 15.86 15.04 15.07 1,448,693 -0.89(-5.59%)
Sep 12, 2002 16.07 16.30 15.68 15.96 1,575,632 -0.17(-1.04%)
Sep 11, 2002 16.72 16.78 16.10 16.13 1,320,210 -0.04(-0.26%)
Sep 10, 2002 16.51 16.83 16.08 16.17 2,056,669 -0.34(-2.04%)
Sep 09, 2002 16.04 16.59 15.74 16.51 1,377,208 +0.17(+1.03%)
Sep 06, 2002 16.26 16.37 15.75 16.34 2,146,915 +0.91(+5.90%)
Sep 05, 2002 15.37 15.54 14.97 15.43 1,163,941 -0.19(-1.19%)
Sep 04, 2002 14.91 15.79 14.73 15.61 1,379,702 +0.69(+4.63%)
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.