Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.54 16.60 16.30 16.30 293,200 -0.53(-3.15%)
May 28, 2002 16.80 16.85 16.19 16.83 292,800 +0.02(+0.12%)
May 27, 2002 17.05 17.10 16.80 16.81 210,900 +0.00(+0.00%)
May 24, 2002 17.05 17.10 16.80 16.81 207,300 -0.29(-1.70%)
May 23, 2002 17.10 17.15 16.25 17.10 357,300 -0.01(-0.06%)
May 22, 2002 17.10 17.17 17.05 17.11 197,400 +0.01(+0.06%)
May 21, 2002 17.12 17.21 17.10 17.10 309,500 -0.05(-0.29%)
May 20, 2002 17.30 17.30 17.02 17.15 285,400 -0.20(-1.15%)
May 17, 2002 16.96 17.40 16.85 17.35 521,000 +0.41(+2.42%)
May 16, 2002 16.73 16.95 16.70 16.94 469,200 +0.11(+0.65%)
May 15, 2002 16.47 16.83 16.36 16.83 306,000 +0.11(+0.66%)
May 14, 2002 15.95 16.75 15.90 16.72 4,490,000 +0.77(+4.83%)
May 13, 2002 15.85 15.98 15.60 15.95 306,900 +0.16(+1.01%)
May 10, 2002 16.25 16.28 15.76 15.79 530,400 -0.59(-3.60%)
May 09, 2002 16.81 17.00 16.38 16.38 531,500 -0.39(-2.33%)
May 08, 2002 16.97 17.10 16.17 16.77 374,600 +0.00(+0.00%)
May 07, 2002 16.67 17.10 16.45 16.77 240,100 +0.25(+1.51%)
May 06, 2002 17.17 17.20 16.50 16.52 410,000 -0.88(-5.06%)
May 03, 2002 16.40 17.70 16.40 17.40 670,700 +0.82(+4.95%)
May 02, 2002 16.20 16.75 16.11 16.58 425,400 +0.41(+2.54%)
May 01, 2002 16.49 16.49 15.88 16.17 453,800 -0.32(-1.94%)
Apr 30, 2002 15.80 16.50 15.80 16.49 399,200 +0.74(+4.70%)
Apr 29, 2002 16.80 16.80 15.46 15.75 1,064,000 -0.95(-5.69%)
Apr 26, 2002 16.88 17.15 16.65 16.70 288,400 -0.18(-1.07%)
Apr 25, 2002 17.00 17.15 16.68 16.88 557,900 +0.02(+0.12%)
Apr 24, 2002 17.50 17.53 16.50 16.86 923,800 -0.57(-3.27%)
Apr 23, 2002 17.90 17.95 17.35 17.43 409,800 -0.56(-3.11%)
Apr 22, 2002 18.40 18.47 17.75 17.99 900,000 -0.61(-3.28%)
Apr 19, 2002 18.70 18.97 18.57 18.60 166,300 +0.00(+0.00%)
Apr 18, 2002 19.42 19.58 18.44 18.60 344,300 -0.81(-4.17%)
Apr 17, 2002 19.73 19.85 19.28 19.41 207,000 -0.27(-1.37%)
Apr 16, 2002 19.35 19.69 19.26 19.68 239,800 +0.23(+1.18%)
Apr 15, 2002 18.70 19.80 18.65 19.45 718,000 +0.66(+3.51%)
Apr 12, 2002 18.70 18.80 18.60 18.79 287,900 +0.19(+1.02%)
Apr 11, 2002 19.00 19.09 18.56 18.60 635,600 -0.40(-2.11%)
Apr 10, 2002 18.40 19.00 18.40 19.00 522,300 +0.60(+3.26%)
Apr 09, 2002 18.98 18.98 18.40 18.40 358,900 -0.48(-2.54%)
Apr 08, 2002 18.97 19.00 18.57 18.88 260,800 +0.01(+0.05%)
Apr 05, 2002 18.78 19.35 18.77 18.87 285,800 +0.34(+1.83%)
Apr 04, 2002 18.75 18.85 18.40 18.53 404,100 -0.19(-1.01%)
Apr 03, 2002 19.29 19.33 18.55 18.72 313,900 -0.57(-2.95%)
Apr 02, 2002 19.69 19.70 19.26 19.29 415,400 -0.39(-1.98%)
Apr 01, 2002 19.60 19.94 19.41 19.68 292,300 -0.42(-2.09%)
Mar 29, 2002 20.30 20.53 20.00 20.10 221,400 +0.00(+0.00%)
Mar 28, 2002 20.30 20.53 20.00 20.10 221,400 -0.28(-1.37%)
Mar 27, 2002 20.15 20.54 20.01 20.38 408,100 +0.20(+0.99%)
Mar 26, 2002 19.50 20.21 19.50 20.18 318,300 +0.73(+3.75%)
Mar 25, 2002 19.92 19.94 19.10 19.45 356,200 -0.53(-2.65%)
Mar 22, 2002 19.67 20.10 19.55 19.98 229,500 +0.31(+1.58%)
Mar 21, 2002 20.10 20.10 19.33 19.67 267,600 -0.48(-2.38%)
Mar 20, 2002 20.50 20.50 20.08 20.15 399,500 -0.46(-2.23%)
Mar 19, 2002 19.85 20.74 19.82 20.61 588,500 +0.71(+3.57%)
Mar 18, 2002 19.55 19.97 19.36 19.90 564,500 +0.20(+1.02%)
Mar 15, 2002 19.25 19.77 19.25 19.70 338,700 +0.25(+1.29%)
Mar 14, 2002 19.60 19.64 19.25 19.45 481,900 -0.30(-1.52%)
Mar 13, 2002 19.20 19.80 19.05 19.75 871,700 +0.39(+2.01%)
Mar 12, 2002 19.15 19.65 19.10 19.36 329,400 +0.06(+0.31%)
Mar 11, 2002 18.90 19.43 18.84 19.30 466,600 +0.30(+1.58%)
Mar 08, 2002 19.14 19.19 18.85 19.00 314,200 -0.04(-0.21%)
Mar 07, 2002 18.50 19.10 18.40 19.04 968,700 +0.54(+2.92%)
Mar 06, 2002 17.70 18.58 17.68 18.50 429,000 +0.85(+4.82%)
Mar 05, 2002 17.90 17.90 17.46 17.65 271,400 -0.25(-1.40%)
Mar 04, 2002 17.90 18.03 17.77 17.90 1,010,000 -0.01(-0.06%)
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.