Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.80 15.05 14.51 14.71 292,400 -0.14(-0.94%)
Jul 30, 2002 15.85 15.85 14.30 14.85 661,700 -1.05(-6.60%)
Jul 29, 2002 15.08 16.11 15.08 15.90 308,400 +0.82(+5.44%)
Jul 26, 2002 15.31 15.31 14.84 15.08 273,600 -0.23(-1.50%)
Jul 25, 2002 15.30 15.62 14.61 15.31 344,900 -0.01(-0.07%)
Jul 24, 2002 13.50 15.34 13.43 15.32 383,400 +1.42(+10.22%)
Jul 23, 2002 14.15 14.48 13.70 13.90 202,000 -0.27(-1.91%)
Jul 22, 2002 14.75 15.16 13.86 14.17 298,000 -0.63(-4.26%)
Jul 19, 2002 15.30 15.43 14.71 14.80 312,400 -0.79(-5.07%)
Jul 17, 2002 15.15 15.79 15.13 15.59 375,200 -0.50(-3.11%)
Jul 12, 2002 15.80 16.50 15.72 16.09 281,800 +0.19(+1.19%)
Jul 11, 2002 16.18 16.18 15.30 15.90 336,900 -0.30(-1.85%)
Jul 10, 2002 16.90 16.92 15.95 16.20 227,700 -0.77(-4.54%)
Jul 09, 2002 16.55 17.09 16.55 16.97 414,500 +0.37(+2.23%)
Jul 08, 2002 16.20 16.92 16.20 16.60 463,600 +0.30(+1.84%)
Jul 05, 2002 16.00 16.70 16.00 16.30 156,100 +0.30(+1.87%)
Jul 04, 2002 16.18 16.18 15.49 16.00 205,400 +0.00(+0.00%)
Jul 03, 2002 16.18 16.18 15.49 16.00 202,600 -0.20(-1.23%)
Jul 02, 2002 16.74 16.75 16.07 16.20 240,500 -0.54(-3.23%)
Jul 01, 2002 17.30 17.35 16.73 16.74 231,500 -0.56(-3.24%)
Jun 28, 2002 17.40 17.86 17.30 17.30 448,700 -0.19(-1.09%)
Jun 27, 2002 17.16 17.53 17.00 17.49 366,300 +0.34(+1.98%)
Jun 26, 2002 16.65 17.21 16.44 17.15 298,800 +0.25(+1.48%)
Jun 25, 2002 17.00 17.53 16.90 16.90 396,900 +0.21(+1.26%)
Jun 21, 2002 16.70 16.83 16.38 16.69 730,000 -0.01(-0.06%)
Jun 20, 2002 16.60 17.01 16.57 16.70 209,300 -0.08(-0.48%)
Jun 19, 2002 16.50 16.93 16.45 16.78 327,000 +0.03(+0.18%)
Jun 18, 2002 17.00 17.02 16.60 16.75 277,200 -0.35(-2.05%)
Jun 17, 2002 16.45 17.15 16.45 17.10 357,000 +0.62(+3.76%)
Jun 14, 2002 16.20 16.48 15.88 16.48 221,000 +0.02(+0.12%)
Jun 12, 2002 16.60 16.60 16.25 16.46 185,600 -0.14(-0.84%)
Jun 11, 2002 16.71 17.02 16.55 16.60 500,100 -0.08(-0.48%)
Jun 10, 2002 16.45 16.71 16.30 16.68 323,200 +0.23(+1.40%)
Jun 07, 2002 15.91 16.48 15.78 16.45 253,200 +0.44(+2.75%)
Jun 06, 2002 16.50 16.50 16.00 16.01 187,700 -0.51(-3.09%)
Jun 05, 2002 16.02 16.60 15.90 16.52 343,600 +0.22(+1.35%)
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%)
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.