Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 39.92 41.64 39.53 41.45 21,232,156 -1.41(-3.29%)
Apr 29, 2002 43.79 43.79 42.40 42.87 2,485,604 -1.08(-2.46%)
Apr 26, 2002 44.18 44.44 43.62 43.95 4,302,803 -0.24(-0.54%)
Apr 25, 2002 43.87 44.84 43.57 44.18 27,532,844 +0.32(+0.73%)
Apr 24, 2002 44.96 45.35 43.84 43.86 7,002,711 -1.26(-2.80%)
Apr 23, 2002 46.13 46.16 44.86 45.13 4,545,150 -0.95(-2.06%)
Apr 22, 2002 46.44 46.44 45.60 46.07 4,534,793 -0.27(-0.58%)
Apr 19, 2002 46.54 46.54 46.14 46.34 4,289,419 -0.20(-0.43%)
Apr 18, 2002 46.35 46.64 45.25 46.54 5,585,598 +0.55(+1.19%)
Apr 17, 2002 46.32 46.57 45.39 46.00 5,588,784 -0.51(-1.11%)
Apr 16, 2002 46.66 47.07 46.13 46.51 8,659,780 -0.68(-1.45%)
Apr 15, 2002 47.07 48.31 46.59 47.20 7,897,209 +1.12(+2.42%)
Apr 12, 2002 46.73 46.74 45.82 46.08 6,744,909 -0.62(-1.33%)
Apr 11, 2002 47.13 47.42 46.51 46.70 5,269,161 -0.40(-0.85%)
Apr 10, 2002 46.81 47.30 46.51 47.10 4,656,364 +0.30(+0.64%)
Apr 09, 2002 46.95 47.13 46.69 46.80 4,484,921 +0.04(+0.09%)
Apr 08, 2002 47.29 47.64 46.32 46.76 6,416,522 -0.53(-1.13%)
Apr 05, 2002 48.26 48.26 46.95 47.29 6,851,662 -0.53(-1.12%)
Apr 04, 2002 47.70 48.08 47.29 47.82 6,231,855 -0.90(-1.85%)
Apr 03, 2002 49.42 49.43 48.01 48.73 4,949,379 -0.69(-1.40%)
Apr 02, 2002 48.70 49.52 48.45 49.42 5,180,413 +0.64(+1.31%)
Apr 01, 2002 47.82 48.95 47.67 48.78 4,205,769 +0.95(+1.99%)
Mar 29, 2002 47.33 47.95 47.28 47.82 5,663,671 +0.00(+0.00%)
Mar 28, 2002 47.33 47.95 47.28 47.82 5,647,738 +0.26(+0.55%)
Mar 27, 2002 47.86 48.01 47.26 47.56 6,095,465 -0.77(-1.58%)
Mar 26, 2002 48.33 48.64 48.05 48.33 4,491,135 -0.23(-0.47%)
Mar 25, 2002 49.29 49.42 48.55 48.55 3,386,316 -0.87(-1.75%)
Mar 22, 2002 49.33 49.64 49.28 49.42 748,867 -0.23(-0.46%)
Mar 21, 2002 50.02 50.02 49.36 49.64 3,620,855 -0.08(-0.16%)
Mar 20, 2002 50.64 50.64 49.58 49.73 7,178,456 -0.92(-1.81%)
Mar 19, 2002 50.59 50.89 50.38 50.64 3,440,808 +0.06(+0.11%)
Mar 18, 2002 50.08 50.79 49.74 50.59 4,796,737 +0.47(+0.94%)
Mar 15, 2002 50.20 50.20 49.61 50.12 5,456,378 +0.38(+0.76%)
Mar 14, 2002 49.74 50.02 49.45 49.74 3,175,199 -0.15(-0.30%)
Mar 13, 2002 49.83 50.08 48.80 49.89 7,312,615 +0.06(+0.13%)
Mar 12, 2002 48.95 49.83 48.95 49.83 3,516,651 +0.32(+0.65%)
Mar 11, 2002 49.08 49.58 48.99 49.51 2,924,886 +0.43(+0.87%)
Mar 08, 2002 49.52 49.55 48.70 49.08 3,822,094 -0.18(-0.36%)
Mar 07, 2002 49.19 49.33 48.83 49.26 3,743,542 +0.18(+0.36%)
Mar 06, 2002 48.18 49.27 48.18 49.08 3,747,844 +0.60(+1.23%)
Mar 05, 2002 49.14 49.14 48.23 48.48 4,233,015 -0.78(-1.59%)
Mar 04, 2002 48.33 49.27 47.86 49.27 7,485,651 +0.63(+1.29%)
Mar 01, 2002 47.48 48.73 46.79 48.64 4,574,467 +1.11(+2.34%)
Feb 28, 2002 48.60 48.89 47.53 47.53 4,253,410 -1.07(-2.21%)
Feb 27, 2002 48.01 48.77 47.82 48.60 4,018,074 +0.95(+2.00%)
Feb 26, 2002 47.59 48.05 47.23 47.65 5,118,910 -0.46(-0.95%)
Feb 25, 2002 48.38 48.95 47.94 48.11 4,420,073 -0.27(-0.56%)
Feb 22, 2002 47.79 48.60 47.79 48.38 4,160,518 +0.30(+0.63%)
Feb 21, 2002 48.22 48.63 48.08 48.08 5,103,932 -0.14(-0.30%)
Feb 20, 2002 47.50 48.32 47.24 48.22 4,583,071 +0.72(+1.52%)
Feb 19, 2002 47.94 47.94 47.35 47.50 2,597,615 -0.45(-0.93%)
Feb 18, 2002 48.24 48.36 47.70 47.94 3,067,968 +0.00(+0.00%)
Feb 15, 2002 48.24 48.36 47.70 47.94 3,067,968 -0.02(-0.04%)
Feb 14, 2002 47.77 48.51 47.48 47.96 4,490,657 +0.19(+0.39%)
Feb 13, 2002 47.76 47.92 47.23 47.77 3,040,562 +0.23(+0.49%)
Feb 12, 2002 46.99 47.84 46.86 47.54 3,681,083 +0.56(+1.19%)
Feb 11, 2002 45.79 47.37 45.75 46.98 3,440,649 +0.75(+1.62%)
Feb 08, 2002 45.45 46.26 45.28 46.24 3,513,783 +0.51(+1.11%)
Feb 07, 2002 46.32 46.37 45.35 45.73 3,932,352 -0.31(-0.68%)
Feb 06, 2002 46.31 46.91 45.97 46.04 3,797,078 -0.36(-0.78%)
Feb 05, 2002 45.85 46.79 45.85 46.41 3,587,873 +0.40(+0.87%)
Feb 04, 2002 46.94 47.22 45.75 46.00 3,006,943 -0.94(-1.99%)
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.