Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.378 3.428 3.353 3.365 33,597,564 -0.02(-0.56%)
Nov 27, 2002 3.283 3.405 3.239 3.384 94,094,592 +0.15(+4.48%)
Nov 26, 2002 3.300 3.327 3.239 3.239 113,186,368 -0.09(-2.80%)
Nov 25, 2002 3.307 3.357 3.239 3.333 75,588,008 +0.02(+0.73%)
Nov 22, 2002 3.213 3.308 3.213 3.308 103,584,336 +0.03(+0.84%)
Nov 21, 2002 3.165 3.365 3.165 3.281 309,833,824 +0.37(+12.70%)
Nov 20, 2002 2.828 2.989 2.816 2.911 115,340,152 +0.05(+1.81%)
Nov 19, 2002 2.842 2.985 2.837 2.859 42,926,972 -0.05(-1.84%)
Nov 18, 2002 2.937 3.006 2.885 2.913 58,585,768 -0.01(-0.24%)
Nov 15, 2002 2.920 2.975 2.856 2.920 86,664,288 +0.00(+0.00%)
Nov 14, 2002 2.825 2.940 2.816 2.920 85,583,632 +0.14(+4.90%)
Nov 13, 2002 2.669 2.851 2.652 2.783 100,833,208 +0.11(+3.94%)
Nov 12, 2002 2.598 2.709 2.595 2.678 124,439,768 +0.11(+4.38%)
Nov 11, 2002 2.721 2.761 2.496 2.566 217,884,352 -0.32(-10.97%)
Nov 08, 2002 2.885 2.937 2.832 2.882 68,456,952 -0.01(-0.24%)
Nov 07, 2002 2.963 3.022 2.866 2.889 67,758,320 -0.14(-4.51%)
Nov 06, 2002 3.004 3.030 2.911 3.025 78,110,496 +0.06(+2.16%)
Nov 05, 2002 3.006 3.022 2.885 2.961 96,209,600 -0.10(-3.16%)
Nov 04, 2002 2.954 3.113 2.913 3.058 121,034,000 +0.24(+8.52%)
Nov 01, 2002 2.695 2.844 2.673 2.818 60,272,448 +0.09(+3.23%)
Oct 31, 2002 2.699 2.851 2.695 2.730 93,614,752 +0.03(+0.96%)
Oct 30, 2002 2.609 2.752 2.574 2.704 73,054,512 +0.11(+4.33%)
Oct 29, 2002 2.669 2.669 2.547 2.591 64,916,316 -0.05(-1.77%)
Oct 28, 2002 2.661 2.763 2.624 2.638 119,996,752 +0.11(+4.45%)
Oct 25, 2002 2.401 2.528 2.396 2.526 43,267,316 +0.14(+5.94%)
Oct 24, 2002 2.469 2.500 2.351 2.384 48,140,976 -0.10(-4.10%)
Oct 23, 2002 2.396 2.486 2.350 2.486 49,131,336 +0.09(+3.67%)
Oct 22, 2002 2.351 2.415 2.336 2.398 49,850,228 -0.02(-0.72%)
Oct 21, 2002 2.246 2.436 2.201 2.415 49,229,156 +0.15(+6.80%)
Oct 18, 2002 2.177 2.261 2.170 2.261 52,869,348 +0.02(+0.69%)
Oct 17, 2002 2.332 2.332 2.211 2.246 58,365,236 +0.01(+0.46%)
Oct 16, 2002 2.298 2.298 2.196 2.236 48,856,396 -0.10(-4.15%)
Oct 15, 2002 2.243 2.339 2.177 2.332 95,627,888 +0.22(+10.47%)
Oct 14, 2002 2.021 2.123 2.016 2.111 39,750,412 +0.03(+1.66%)
Oct 11, 2002 2.073 2.108 2.025 2.077 73,054,512 +0.04(+1.78%)
Oct 10, 2002 1.928 2.059 1.925 2.040 81,937,648 +0.11(+5.82%)
Oct 09, 2002 1.913 1.951 1.887 1.928 78,237,264 -0.07(-3.29%)
Oct 08, 2002 2.021 2.046 1.925 1.994 60,593,112 -0.00(-0.09%)
Oct 07, 2002 2.030 2.039 1.952 1.995 50,562,176 +0.02(+0.87%)
Oct 04, 2002 2.078 2.113 1.949 1.978 57,874,400 -0.09(-4.34%)
Oct 03, 2002 2.073 2.156 2.058 2.068 43,023,636 +0.01(+0.59%)
Oct 02, 2002 2.147 2.168 1.944 2.056 46,807,376 -0.09(-4.26%)
Oct 01, 2002 2.021 2.203 2.001 2.147 53,872,444 +0.13(+6.51%)
Sep 30, 2002 2.061 2.085 1.971 2.016 54,968,728 -0.06(-2.99%)
Sep 27, 2002 2.066 2.191 2.066 2.078 42,069,160 -0.01(-0.33%)
Sep 26, 2002 2.229 2.229 2.059 2.085 75,251,128 -0.13(-6.00%)
Sep 25, 2002 2.082 2.236 2.073 2.218 70,374,000 +0.10(+4.48%)
Sep 24, 2002 2.125 2.173 2.099 2.123 60,483,136 -0.10(-4.58%)
Sep 23, 2002 2.160 2.260 2.151 2.225 52,796,420 -0.01(-0.46%)
Sep 20, 2002 2.220 2.244 2.156 2.236 99,343,328 +0.02(+0.70%)
Sep 19, 2002 2.211 2.258 2.170 2.220 48,102,772 -0.09(-4.03%)
Sep 18, 2002 2.246 2.336 2.232 2.313 38,897,812 +0.01(+0.30%)
Sep 17, 2002 2.427 2.427 2.298 2.306 36,036,128 -0.05(-2.20%)
Sep 16, 2002 2.313 2.362 2.282 2.358 49,313,084 +0.03(+1.11%)
Sep 13, 2002 2.332 2.401 2.315 2.332 36,377,632 -0.02(-0.74%)
Sep 12, 2002 2.436 2.438 2.344 2.350 43,884,916 -0.13(-5.29%)
Sep 11, 2002 2.522 2.528 2.462 2.481 35,852,644 +0.03(+1.41%)
Sep 10, 2002 2.350 2.453 2.344 2.446 47,582,992 +0.11(+4.89%)
Sep 09, 2002 2.275 2.401 2.260 2.332 42,159,456 +0.00(+0.00%)
Sep 06, 2002 2.289 2.403 2.284 2.332 55,886,732 +0.11(+5.06%)
Sep 05, 2002 2.177 2.272 2.177 2.220 39,422,220 -0.04(-1.76%)
Sep 04, 2002 2.211 2.274 2.160 2.260 59,781,028 +0.09(+4.22%)
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.