Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 40.88 41.10 40.42 40.61 4,648,955 +0.46(+1.14%)
May 28, 2002 40.26 40.48 40.04 40.15 3,331,403 +0.10(+0.25%)
May 27, 2002 40.70 40.85 40.00 40.05 2,747,117 +0.00(+0.00%)
May 24, 2002 40.70 40.85 40.00 40.05 2,743,293 -0.65(-1.60%)
May 23, 2002 40.45 40.73 39.73 40.70 5,955,512 +0.43(+1.08%)
May 22, 2002 40.42 40.67 40.05 40.27 4,286,624 +0.10(+0.25%)
May 21, 2002 40.17 40.78 39.98 40.17 4,873,619 +0.00(+0.00%)
May 20, 2002 40.79 41.10 40.01 40.17 4,018,142 -0.63(-1.54%)
May 17, 2002 39.73 40.93 39.63 40.79 4,475,278 +1.00(+2.51%)
May 16, 2002 39.86 40.00 39.41 39.80 6,273,548 -0.06(-0.16%)
May 15, 2002 40.86 40.98 39.60 39.86 6,966,342 -1.37(-3.33%)
May 14, 2002 40.65 41.33 40.65 41.23 5,195,478 +0.70(+1.73%)
May 13, 2002 40.35 40.61 40.24 40.53 3,551,765 -0.08(-0.20%)
May 10, 2002 40.80 41.09 40.42 40.61 5,160,106 -0.19(-0.46%)
May 09, 2002 41.99 42.02 40.70 40.80 12,828,324 -1.48(-3.50%)
May 08, 2002 41.05 42.58 40.81 42.28 3,754,281 +1.58(+3.89%)
May 07, 2002 41.42 41.78 40.48 40.70 5,797,451 -0.45(-1.10%)
May 06, 2002 42.05 42.05 41.13 41.15 3,725,601 -0.83(-1.99%)
May 03, 2002 42.21 42.43 41.75 41.99 6,371,221 -0.69(-1.62%)
May 02, 2002 42.05 42.85 41.77 42.68 6,121,222 +0.50(+1.19%)
May 01, 2002 42.05 42.46 41.80 42.17 9,395,742 +0.72(+1.74%)
Apr 30, 2002 39.92 41.64 39.53 41.45 21,232,516 -1.41(-3.29%)
Apr 29, 2002 43.79 43.79 42.40 42.87 2,485,646 -1.08(-2.46%)
Apr 26, 2002 44.18 44.43 43.62 43.94 4,302,876 -0.24(-0.54%)
Apr 25, 2002 43.87 44.84 43.57 44.18 27,533,312 +0.32(+0.73%)
Apr 24, 2002 44.96 45.34 43.84 43.86 7,002,830 -1.26(-2.80%)
Apr 23, 2002 46.13 46.16 44.86 45.12 4,545,227 -0.95(-2.06%)
Apr 22, 2002 46.44 46.44 45.60 46.07 4,534,870 -0.27(-0.58%)
Apr 19, 2002 46.54 46.54 46.14 46.34 4,289,492 -0.20(-0.43%)
Apr 18, 2002 46.35 46.64 45.25 46.54 5,585,693 +0.55(+1.19%)
Apr 17, 2002 46.32 46.57 45.39 46.00 5,588,880 -0.51(-1.11%)
Apr 16, 2002 46.66 47.07 46.13 46.51 8,659,927 -0.68(-1.45%)
Apr 15, 2002 47.07 48.31 46.59 47.20 7,897,344 +1.12(+2.42%)
Apr 12, 2002 46.73 46.74 45.81 46.08 6,745,024 -0.62(-1.33%)
Apr 11, 2002 47.13 47.42 46.51 46.70 5,269,251 -0.40(-0.85%)
Apr 10, 2002 46.81 47.30 46.51 47.10 4,656,444 +0.30(+0.64%)
Apr 09, 2002 46.94 47.13 46.69 46.80 4,484,998 +0.04(+0.09%)
Apr 08, 2002 47.29 47.64 46.32 46.76 6,416,632 -0.53(-1.13%)
Apr 05, 2002 48.26 48.26 46.94 47.29 6,851,779 -0.53(-1.12%)
Apr 04, 2002 47.70 48.07 47.29 47.82 6,231,961 -0.90(-1.85%)
Apr 03, 2002 49.42 49.43 48.01 48.73 4,949,463 -0.69(-1.40%)
Apr 02, 2002 48.70 49.52 48.45 49.42 5,180,501 +0.64(+1.31%)
Apr 01, 2002 47.82 48.95 47.67 48.78 4,205,840 +0.95(+1.99%)
Mar 29, 2002 47.33 47.95 47.28 47.82 5,663,768 +0.00(+0.00%)
Mar 28, 2002 47.33 47.95 47.28 47.82 5,647,834 +0.26(+0.55%)
Mar 27, 2002 47.85 48.01 47.26 47.56 6,095,569 -0.77(-1.58%)
Mar 26, 2002 48.33 48.64 48.05 48.33 4,491,212 -0.23(-0.47%)
Mar 25, 2002 49.29 49.42 48.55 48.55 3,386,374 -0.87(-1.75%)
Mar 22, 2002 49.33 49.64 49.28 49.42 748,880 -0.23(-0.46%)
Mar 21, 2002 50.02 50.02 49.36 49.64 3,620,917 -0.08(-0.16%)
Mar 20, 2002 50.64 50.64 49.58 49.73 7,178,578 -0.92(-1.81%)
Mar 19, 2002 50.58 50.89 50.38 50.64 3,440,867 +0.06(+0.11%)
Mar 18, 2002 50.08 50.79 49.74 50.58 4,796,819 +0.47(+0.94%)
Mar 15, 2002 50.20 50.20 49.61 50.11 5,456,471 +0.38(+0.76%)
Mar 14, 2002 49.74 50.02 49.45 49.74 3,175,253 -0.15(-0.30%)
Mar 13, 2002 49.83 50.08 48.80 49.89 7,312,739 +0.06(+0.13%)
Mar 12, 2002 48.95 49.83 48.95 49.83 3,516,711 +0.32(+0.65%)
Mar 11, 2002 49.08 49.57 48.98 49.51 2,924,936 +0.43(+0.87%)
Mar 08, 2002 49.52 49.55 48.70 49.08 3,822,159 -0.18(-0.36%)
Mar 07, 2002 49.19 49.33 48.83 49.25 3,743,606 +0.18(+0.36%)
Mar 06, 2002 48.17 49.27 48.17 49.08 3,747,908 +0.60(+1.23%)
Mar 05, 2002 49.14 49.14 48.23 48.48 4,233,087 -0.78(-1.59%)
Mar 04, 2002 48.33 49.27 47.85 49.27 7,485,778 +0.63(+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.