Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.192 4.255 4.056 4.092 55,135,160 -0.12(-2.77%)
Aug 29, 2002 3.992 4.254 3.992 4.209 490,134 +0.18(+4.42%)
Aug 28, 2002 4.019 4.089 3.937 4.031 491,735 +0.00(+0.12%)
Aug 27, 2002 4.319 4.407 3.997 4.026 972,051 -0.29(-6.65%)
Aug 26, 2002 4.144 4.357 4.109 4.312 485,093 +0.17(+4.14%)
Aug 23, 2002 4.266 4.299 4.037 4.141 961,672 -0.16(-3.68%)
Aug 22, 2002 4.216 4.327 4.207 4.299 748,085 +0.12(+2.87%)
Aug 21, 2002 3.687 4.202 3.686 4.179 1,370,776 +0.55(+15.26%)
Aug 20, 2002 3.601 3.742 3.591 3.626 725,399 +0.16(+4.72%)
Aug 16, 2002 3.471 3.542 3.351 3.462 1,252,344 -0.04(-1.10%)
Aug 15, 2002 3.272 3.501 3.251 3.501 771,412 +0.22(+6.87%)
Aug 14, 2002 3.269 3.326 2.981 3.276 1,352,772 +0.06(+1.92%)
Aug 13, 2002 3.332 3.379 3.191 3.214 503,338 -0.11(-3.40%)
Aug 12, 2002 3.321 3.349 3.214 3.327 871,839 +0.14(+4.50%)
Aug 07, 2002 3.217 3.291 3.057 3.184 761,217 +0.00(+0.05%)
Aug 06, 2002 2.959 3.257 2.959 3.182 772,248 +0.25(+8.71%)
Aug 05, 2002 3.356 3.374 2.874 2.928 1,127,650 -0.44(-13.15%)
Aug 02, 2002 3.311 3.379 3.129 3.371 654,580 +0.06(+1.97%)
Aug 01, 2002 3.624 3.657 3.289 3.306 906,661 -0.30(-8.23%)
Jul 31, 2002 3.627 3.656 3.476 3.602 354,105 -0.03(-0.87%)
Jul 30, 2002 3.516 3.686 3.387 3.634 133,196,624 +0.12(+3.36%)
Jul 29, 2002 3.221 3.577 3.209 3.516 1,347,970 +0.32(+10.01%)
Jul 26, 2002 3.202 3.237 3.124 3.196 874,440 +0.05(+1.70%)
Jul 25, 2002 3.252 3.311 2.944 3.142 1,694,866 -0.10(-3.18%)
Jul 24, 2002 3.186 3.252 2.856 3.246 1,600,440 +0.06(+1.88%)
Jul 23, 2002 3.643 3.737 3.186 3.186 1,016,323 -0.47(-12.81%)
Jul 22, 2002 3.737 3.812 3.567 3.654 1,305,038 -0.09(-2.53%)
Jul 19, 2002 3.984 3.984 3.724 3.749 473,330 -0.26(-6.56%)
Jul 17, 2002 3.892 4.057 3.884 4.012 832,628 -0.03(-0.70%)
Jul 12, 2002 3.894 4.074 3.872 4.041 778,214 +0.16(+4.21%)
Jul 11, 2002 3.756 3.897 3.632 3.877 695,791 +0.14(+3.74%)
Jul 10, 2002 3.914 3.956 3.716 3.737 1,985,746 -0.13(-3.28%)
Jul 09, 2002 3.954 3.954 3.864 3.864 787,016 -0.09(-2.28%)
Jul 08, 2002 4.021 4.021 3.954 3.954 725,799 -0.07(-1.66%)
Jul 05, 2002 3.807 4.021 3.807 4.021 179,249 +0.24(+6.49%)
Jul 04, 2002 3.811 3.857 3.696 3.776 480,932 +0.00(+0.00%)
Jul 03, 2002 3.811 3.857 3.696 3.776 480,932 -0.05(-1.31%)
Jul 02, 2002 3.972 3.974 3.807 3.826 606,166 -0.14(-3.57%)
Jul 01, 2002 4.099 4.216 3.944 3.967 953,062 -0.06(-1.61%)
Jun 28, 2002 3.861 4.184 3.849 4.032 978,269 +0.14(+3.64%)
Jun 27, 2002 4.019 4.031 3.584 3.891 1,505,213 -0.07(-1.81%)
Jun 26, 2002 4.057 4.137 3.836 3.962 1,649,653 -0.22(-5.22%)
Jun 25, 2002 4.304 4.412 4.174 4.181 867,838 +0.03(+0.72%)
Jun 21, 2002 4.221 4.299 4.124 4.151 640,576 -0.09(-2.24%)
Jun 20, 2002 4.515 4.547 4.077 4.246 2,248,618 -0.29(-6.46%)
Jun 19, 2002 4.649 4.649 4.525 4.539 970,666 -0.13(-2.89%)
Jun 18, 2002 4.620 4.715 4.605 4.674 1,243,541 +0.05(+1.15%)
Jun 17, 2002 4.474 4.649 4.466 4.620 548,150 +0.14(+3.12%)
Jun 14, 2002 4.365 4.482 4.219 4.480 970,666 +0.28(+6.71%)
Jun 12, 2002 4.156 4.231 4.046 4.199 1,530,020 +0.06(+1.57%)
Jun 11, 2002 4.241 4.340 4.094 4.134 1,210,732 -0.09(-2.13%)
Jun 10, 2002 4.437 4.449 4.197 4.224 1,776,888 -0.22(-4.88%)
Jun 07, 2002 4.467 4.565 4.414 4.440 1,051,889 -0.06(-1.44%)
Jun 06, 2002 4.520 4.574 4.435 4.505 1,305,559 -0.01(-0.22%)
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.