Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 40.19 40.41 39.73 39.92 4,728,918 +0.45(+1.14%)
May 28, 2002 39.58 39.80 39.36 39.47 3,388,704 +0.10(+0.25%)
May 27, 2002 40.01 40.16 39.33 39.37 2,794,368 +0.00(+0.00%)
May 24, 2002 40.01 40.16 39.33 39.37 2,790,478 -0.64(-1.60%)
May 23, 2002 39.77 40.04 39.06 40.01 6,057,948 +0.43(+1.08%)
May 22, 2002 39.73 39.99 39.37 39.59 4,360,355 +0.10(+0.25%)
May 21, 2002 39.49 40.09 39.30 39.49 4,957,446 +0.00(+0.00%)
May 20, 2002 40.10 40.40 39.33 39.49 4,087,255 -0.62(-1.54%)
May 17, 2002 39.06 40.23 38.96 40.10 4,552,254 +0.98(+2.51%)
May 16, 2002 39.19 39.33 38.74 39.12 6,381,454 -0.06(-0.16%)
May 15, 2002 40.17 40.28 38.93 39.19 7,086,164 -1.35(-3.33%)
May 14, 2002 39.96 40.63 39.96 40.54 5,284,841 +0.69(+1.73%)
May 13, 2002 39.67 39.92 39.56 39.85 3,612,856 -0.08(-0.20%)
May 10, 2002 40.11 40.39 39.74 39.93 5,248,860 -0.19(-0.46%)
May 09, 2002 41.28 41.31 40.01 40.11 13,048,974 -1.46(-3.50%)
May 08, 2002 40.35 41.86 40.12 41.57 3,818,856 +1.55(+3.89%)
May 07, 2002 40.72 41.07 39.80 40.01 5,897,168 -0.44(-1.10%)
May 06, 2002 41.34 41.34 40.43 40.46 3,789,682 -0.82(-1.99%)
May 03, 2002 41.49 41.71 41.05 41.28 6,480,807 -0.68(-1.62%)
May 02, 2002 41.34 42.12 41.06 41.96 6,226,508 +0.49(+1.19%)
May 01, 2002 41.34 41.74 41.09 41.46 9,557,351 +0.71(+1.74%)
Apr 30, 2002 39.25 40.93 38.86 40.75 21,597,720 -1.39(-3.29%)
Apr 29, 2002 43.05 43.05 41.68 42.14 2,528,399 -1.06(-2.46%)
Apr 26, 2002 43.44 43.68 42.88 43.20 4,376,887 -0.23(-0.54%)
Apr 25, 2002 43.13 44.08 42.83 43.44 28,006,890 +0.31(+0.73%)
Apr 24, 2002 44.20 44.58 43.10 43.12 7,123,280 -1.24(-2.80%)
Apr 23, 2002 45.35 45.38 44.10 44.36 4,623,406 -0.93(-2.06%)
Apr 22, 2002 45.66 45.66 44.82 45.29 4,612,871 -0.27(-0.58%)
Apr 19, 2002 45.76 45.76 45.36 45.56 4,363,272 -0.20(-0.43%)
Apr 18, 2002 45.56 45.85 44.49 45.76 5,681,768 +0.54(+1.19%)
Apr 17, 2002 45.53 45.78 44.62 45.22 5,685,009 -0.51(-1.11%)
Apr 16, 2002 45.87 46.27 45.35 45.73 8,808,880 -0.67(-1.45%)
Apr 15, 2002 46.27 47.50 45.80 46.40 8,033,180 +1.10(+2.42%)
Apr 12, 2002 45.94 45.95 45.04 45.30 6,861,039 -0.61(-1.33%)
Apr 11, 2002 46.34 46.62 45.72 45.91 5,359,883 -0.39(-0.85%)
Apr 10, 2002 46.02 46.50 45.72 46.31 4,736,535 +0.30(+0.64%)
Apr 09, 2002 46.15 46.34 45.90 46.01 4,562,141 +0.04(+0.09%)
Apr 08, 2002 46.49 46.83 45.53 45.97 6,526,999 -0.52(-1.13%)
Apr 05, 2002 47.44 47.44 46.15 46.49 6,969,631 -0.52(-1.12%)
Apr 04, 2002 46.89 47.26 46.49 47.01 6,339,152 -0.89(-1.85%)
Apr 03, 2002 48.58 48.59 47.20 47.90 5,034,595 -0.68(-1.40%)
Apr 02, 2002 47.88 48.68 47.63 48.58 5,269,606 +0.63(+1.31%)
Apr 01, 2002 47.01 48.13 46.87 47.95 4,278,182 +0.94(+1.99%)
Mar 29, 2002 46.53 47.14 46.48 47.01 5,761,185 +0.00(+0.00%)
Mar 28, 2002 46.53 47.14 46.48 47.01 5,744,978 +0.26(+0.55%)
Mar 27, 2002 47.05 47.19 46.46 46.76 6,200,414 -0.75(-1.58%)
Mar 26, 2002 47.51 47.82 47.24 47.51 4,568,462 -0.22(-0.47%)
Mar 25, 2002 48.45 48.59 47.73 47.73 3,444,620 -0.85(-1.75%)
Mar 22, 2002 48.50 48.80 48.45 48.58 761,761 -0.22(-0.46%)
Mar 21, 2002 49.17 49.17 48.53 48.80 3,683,197 -0.08(-0.16%)
Mar 20, 2002 49.78 49.78 48.74 48.88 7,302,051 -0.90(-1.81%)
Mar 19, 2002 49.73 50.03 49.53 49.78 3,500,050 +0.06(+0.11%)
Mar 18, 2002 49.24 49.93 48.90 49.73 4,879,325 +0.46(+0.94%)
Mar 15, 2002 49.35 49.35 48.77 49.27 5,550,323 +0.37(+0.76%)
Mar 14, 2002 48.90 49.17 48.61 48.90 3,229,868 -0.15(-0.30%)
Mar 13, 2002 48.98 49.24 47.97 49.04 7,438,519 +0.06(+0.13%)
Mar 12, 2002 48.13 48.98 48.13 48.98 3,577,199 +0.31(+0.65%)
Mar 11, 2002 48.25 48.74 48.16 48.67 2,975,245 +0.42(+0.87%)
Mar 08, 2002 48.68 48.71 47.88 48.25 3,887,900 -0.17(-0.36%)
Mar 07, 2002 48.36 48.50 48.00 48.42 3,807,997 +0.17(+0.36%)
Mar 06, 2002 47.36 48.44 47.36 48.25 3,812,373 +0.59(+1.23%)
Mar 05, 2002 48.31 48.31 47.42 47.66 4,305,897 -0.77(-1.59%)
Mar 04, 2002 47.51 48.43 47.05 48.43 7,614,535 +0.62(+1.29%)
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.