Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.820 3.862 3.820 3.838 241,771 +0.01(+0.16%)
May 28, 2002 3.838 3.838 3.814 3.832 108,380 -0.01(-0.16%)
May 27, 2002 3.838 3.838 3.838 3.838 11,671 +0.00(+0.00%)
May 24, 2002 3.838 3.838 3.838 3.838 11,671 +0.00(+0.00%)
May 23, 2002 3.835 3.842 3.810 3.838 160,903 +0.00(+0.00%)
May 22, 2002 3.836 3.838 3.820 3.838 5,502,396 -0.00(-0.06%)
May 21, 2002 3.838 3.855 3.832 3.841 65,028 -0.01(-0.31%)
May 20, 2002 3.868 3.868 3.853 3.853 917,066 -0.03(-0.86%)
May 17, 2002 3.856 3.904 3.840 3.886 24,177 +0.04(+1.09%)
May 16, 2002 3.742 3.868 3.742 3.844 148,397 +0.10(+2.72%)
May 15, 2002 3.670 3.771 3.670 3.742 63,360 +0.08(+2.16%)
May 14, 2002 3.598 3.663 3.598 3.663 119,218 +0.03(+0.96%)
May 13, 2002 3.622 3.639 3.556 3.628 196,752 -0.02(-0.66%)
May 10, 2002 3.687 3.688 3.598 3.652 95,041 -0.03(-0.94%)
May 09, 2002 3.700 3.700 3.682 3.687 95,041 -0.02(-0.65%)
May 08, 2002 3.682 3.711 3.682 3.711 55,023 +0.02(+0.65%)
May 07, 2002 3.718 3.742 3.658 3.687 380,165 +0.00(+0.13%)
May 06, 2002 3.598 3.718 3.598 3.682 142,562 +0.08(+2.33%)
May 03, 2002 3.580 3.598 3.568 3.598 418,515 +0.01(+0.40%)
May 02, 2002 3.586 3.586 3.584 3.584 16,673 +0.00(+0.00%)
May 01, 2002 3.590 3.591 3.568 3.584 11,671 -0.01(-0.20%)
Apr 30, 2002 3.567 3.597 3.564 3.591 60,859 +0.02(+0.67%)
Apr 29, 2002 3.579 3.580 3.550 3.567 25,010 -0.02(-0.54%)
Apr 26, 2002 3.594 3.597 3.576 3.586 80,034 -0.01(-0.17%)
Apr 25, 2002 3.598 3.598 3.568 3.592 83,369 +0.00(+0.00%)
Apr 24, 2002 3.538 3.598 3.538 3.592 315,970 +0.06(+1.63%)
Apr 23, 2002 3.502 3.535 3.498 3.535 56,691 +0.04(+1.10%)
Apr 22, 2002 3.465 3.496 3.456 3.496 30,846 +0.04(+1.04%)
Apr 19, 2002 3.426 3.460 3.419 3.460 20,008 +0.04(+1.05%)
Apr 18, 2002 3.453 3.466 3.425 3.425 90,039 -0.02(-0.49%)
Apr 17, 2002 3.449 3.468 3.419 3.441 70,030 -0.04(-1.07%)
Apr 16, 2002 3.466 3.496 3.466 3.478 233,435 +0.00(+0.00%)
Apr 15, 2002 3.442 3.478 3.442 3.478 60,859 +0.03(+0.87%)
Apr 12, 2002 3.413 3.449 3.405 3.449 49,188 +0.05(+1.59%)
Apr 11, 2002 3.386 3.410 3.372 3.395 26,678 +0.01(+0.25%)
Apr 10, 2002 3.311 3.395 3.311 3.386 158,402 +0.10(+3.03%)
Apr 09, 2002 3.269 3.324 3.269 3.287 61,693 +0.05(+1.41%)
Apr 08, 2002 3.248 3.263 3.241 3.241 13,339 -0.01(-0.22%)
Apr 05, 2002 3.239 3.257 3.209 3.248 215,093 +0.02(+0.48%)
Apr 04, 2002 3.201 3.233 3.201 3.233 60,859 +0.03(+0.97%)
Apr 03, 2002 3.239 3.242 3.200 3.201 182,579 -0.06(-1.69%)
Apr 02, 2002 3.251 3.263 3.239 3.257 13,339 +0.01(+0.18%)
Apr 01, 2002 3.257 3.269 3.251 3.251 123,387 -0.01(-0.18%)
Mar 29, 2002 3.210 3.257 3.210 3.257 170,907 +0.00(+0.00%)
Mar 28, 2002 3.210 3.257 3.210 3.257 170,907 +0.03(+1.08%)
Mar 27, 2002 3.209 3.222 3.209 3.222 7,503 +0.03(+0.79%)
Mar 26, 2002 3.165 3.209 3.165 3.197 92,540 +0.03(+0.95%)
Mar 25, 2002 3.215 3.236 3.167 3.167 80,868 -0.04(-1.31%)
Mar 22, 2002 3.177 3.209 3.175 3.209 69,196 +0.04(+1.33%)
Mar 21, 2002 3.179 3.179 3.167 3.167 436,856 -0.01(-0.38%)
Mar 20, 2002 3.209 3.209 3.173 3.179 45,019 -0.03(-1.08%)
Mar 19, 2002 3.207 3.221 3.179 3.213 287,625 +0.01(+0.19%)
Mar 18, 2002 3.227 3.227 3.203 3.207 57,525 -0.02(-0.74%)
Mar 15, 2002 3.233 3.236 3.228 3.231 7,503 -0.00(-0.15%)
Mar 14, 2002 3.241 3.241 3.209 3.236 315,137 -0.01(-0.44%)
Mar 13, 2002 3.185 3.251 3.175 3.251 335,145 +0.07(+2.26%)
Mar 12, 2002 3.215 3.239 3.179 3.179 45,853 -0.06(-1.85%)
Mar 11, 2002 3.263 3.299 3.227 3.239 100,043 -0.03(-0.92%)
Mar 08, 2002 3.287 3.287 3.257 3.269 47,520 -0.02(-0.55%)
Mar 07, 2002 3.308 3.311 3.287 3.287 3,334,785 -0.02(-0.72%)
Mar 06, 2002 3.299 3.323 3.287 3.311 113,382 +0.00(+0.00%)
Mar 05, 2002 3.323 3.323 3.311 3.311 19,175 -0.00(-0.04%)
Mar 04, 2002 3.359 3.383 3.239 3.312 5,669,136 -0.05(-1.39%)
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.