Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 35.05 36.38 34.65 36.05 9,572,586 +0.10(+0.29%)
Jul 30, 2002 34.74 36.55 34.66 35.94 8,219,752 +0.68(+1.92%)
Jul 29, 2002 34.12 35.32 34.03 35.26 8,983,608 +2.13(+6.42%)
Jul 26, 2002 31.97 33.26 31.71 33.13 7,460,759 +1.17(+3.65%)
Jul 25, 2002 30.63 32.69 29.99 31.97 10,406,133 +1.46(+4.77%)
Jul 24, 2002 29.34 31.00 29.01 30.51 10,313,427 +0.48(+1.58%)
Jul 23, 2002 30.20 30.76 29.63 30.04 9,479,069 +0.00(+0.00%)
Jul 22, 2002 29.55 31.47 29.31 30.04 11,423,959 +0.33(+1.10%)
Jul 19, 2002 29.31 29.86 28.78 29.71 11,709,533 -1.70(-5.40%)
Jul 17, 2002 32.45 32.58 31.27 31.41 10,158,646 +0.39(+1.27%)
Jul 12, 2002 30.23 31.25 29.71 31.01 6,060,763 +0.35(+1.13%)
Jul 11, 2002 29.62 30.84 29.06 30.66 10,881,821 +0.94(+3.16%)
Jul 10, 2002 30.23 30.97 29.22 29.73 9,692,034 -1.11(-3.60%)
Jul 09, 2002 32.14 32.14 30.84 30.84 8,340,336 -1.30(-4.05%)
Jul 08, 2002 31.23 32.14 31.23 32.14 4,599,016 -0.10(-0.31%)
Jul 05, 2002 31.15 32.24 31.10 32.24 3,712,956 +1.09(+3.49%)
Jul 04, 2002 31.96 32.15 30.78 31.15 10,625,581 +0.00(+0.00%)
Jul 03, 2002 31.96 32.15 30.78 31.15 10,601,270 -1.01(-3.13%)
Jul 02, 2002 33.17 33.50 31.87 32.16 7,910,515 -1.01(-3.05%)
Jul 01, 2002 34.80 34.86 32.44 33.17 10,475,987 -1.63(-4.68%)
Jun 28, 2002 36.50 36.90 34.68 34.80 11,323,311 -2.12(-5.73%)
Jun 27, 2002 35.97 36.92 35.51 36.92 3,761,417 +1.06(+2.96%)
Jun 26, 2002 35.11 36.32 34.42 35.85 4,765,790 +0.54(+1.54%)
Jun 25, 2002 35.75 36.59 35.17 35.31 3,740,833 -0.72(-1.99%)
Jun 21, 2002 36.50 36.75 35.95 36.03 5,874,702 -1.09(-2.93%)
Jun 20, 2002 37.27 37.76 37.03 37.11 2,905,341 -0.33(-0.87%)
Jun 19, 2002 38.25 38.56 37.05 37.44 3,857,527 -1.21(-3.13%)
Jun 18, 2002 38.27 38.86 37.98 38.65 3,736,943 +0.15(+0.38%)
Jun 17, 2002 37.24 38.84 37.22 38.50 5,162,872 +1.20(+3.23%)
Jun 14, 2002 37.01 37.64 36.28 37.30 3,981,675 +1.20(+3.33%)
Jun 12, 2002 36.87 37.22 35.85 36.09 5,963,518 -0.77(-2.09%)
Jun 11, 2002 37.67 38.01 36.75 36.87 8,582,799 -0.96(-2.54%)
Jun 10, 2002 37.64 38.25 37.33 37.83 3,981,675 +0.01(+0.02%)
Jun 07, 2002 37.87 38.13 37.12 37.82 6,557,682 -0.05(-0.13%)
Jun 06, 2002 38.75 38.77 37.83 37.87 4,883,618 -0.79(-2.04%)
Jun 05, 2002 38.38 38.66 38.10 38.66 4,850,555 -1.26(-3.15%)
May 31, 2002 40.19 40.41 39.73 39.92 4,728,837 +0.45(+1.14%)
May 28, 2002 39.58 39.80 39.36 39.47 3,388,646 +0.10(+0.25%)
May 27, 2002 40.01 40.16 39.33 39.37 2,794,320 +0.00(+0.00%)
May 24, 2002 40.01 40.16 39.33 39.37 2,790,430 -0.64(-1.60%)
May 23, 2002 39.77 40.04 39.06 40.01 6,057,845 +0.43(+1.08%)
May 22, 2002 39.73 39.99 39.37 39.59 4,360,281 +0.10(+0.25%)
May 21, 2002 39.49 40.09 39.30 39.49 4,957,362 +0.00(+0.00%)
May 20, 2002 40.11 40.40 39.33 39.49 4,087,186 -0.62(-1.54%)
May 17, 2002 39.06 40.23 38.96 40.11 4,552,176 +0.98(+2.51%)
May 16, 2002 39.19 39.33 38.74 39.12 6,381,345 -0.06(-0.16%)
May 15, 2002 40.17 40.28 38.93 39.19 7,086,044 -1.35(-3.33%)
May 14, 2002 39.96 40.63 39.96 40.54 5,284,752 +0.69(+1.73%)
May 13, 2002 39.67 39.92 39.56 39.85 3,612,795 -0.08(-0.20%)
May 10, 2002 40.11 40.40 39.74 39.93 5,248,771 -0.19(-0.46%)
May 09, 2002 41.28 41.31 40.01 40.11 13,048,752 -1.46(-3.50%)
May 08, 2002 40.35 41.86 40.12 41.57 3,818,791 +1.55(+3.89%)
May 07, 2002 40.72 41.07 39.80 40.01 5,897,068 -0.44(-1.10%)
May 06, 2002 41.34 41.34 40.43 40.46 3,789,617 -0.82(-1.99%)
May 03, 2002 41.49 41.71 41.05 41.28 6,480,697 -0.68(-1.62%)
May 02, 2002 41.34 42.12 41.06 41.96 6,226,402 +0.49(+1.19%)
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.