Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.95 12.10 11.40 11.77 6,066,600 +0.07(+0.60%)
Oct 30, 2002 11.40 12.01 11.05 11.70 8,186,500 +0.20(+1.74%)
Oct 29, 2002 11.43 11.69 10.92 11.50 6,894,600 +0.07(+0.61%)
Oct 28, 2002 12.00 12.02 11.38 11.43 10,249,900 +0.05(+0.44%)
Oct 25, 2002 10.35 11.41 10.27 11.38 7,589,100 +0.75(+7.06%)
Oct 24, 2002 10.50 10.70 10.23 10.63 4,549,700 +0.43(+4.22%)
Oct 23, 2002 10.00 10.24 9.850 10.20 4,131,200 +0.21(+2.10%)
Oct 22, 2002 10.40 10.40 9.800 9.990 4,121,000 -0.32(-3.10%)
Oct 21, 2002 10.20 10.55 10.08 10.31 3,726,800 -0.24(-2.27%)
Oct 18, 2002 10.46 10.83 10.20 10.55 3,563,500 +0.03(+0.29%)
Oct 17, 2002 10.65 10.66 10.35 10.52 3,117,000 +0.27(+2.63%)
Oct 16, 2002 10.48 10.48 10.10 10.25 4,086,000 -0.23(-2.19%)
Oct 15, 2002 19.98 11.36 10.27 10.48 9,451,400 +0.49(+4.90%)
Oct 14, 2002 9.650 10.13 9.500 9.990 3,018,600 +0.31(+3.20%)
Oct 11, 2002 9.700 9.800 9.410 9.680 6,312,600 +0.26(+2.76%)
Oct 10, 2002 9.150 9.710 8.870 9.420 7,243,300 +0.12(+1.29%)
Oct 09, 2002 9.250 9.300 8.830 9.300 5,939,200 -0.29(-3.02%)
Oct 08, 2002 9.070 9.750 9.000 9.590 5,736,500 +0.75(+8.48%)
Oct 07, 2002 9.310 9.500 8.740 8.840 7,926,500 -0.58(-6.16%)
Oct 04, 2002 9.070 9.500 8.350 9.420 14,045,100 +0.25(+2.73%)
Oct 03, 2002 10.00 10.03 9.050 9.170 8,987,700 -0.79(-7.93%)
Oct 02, 2002 10.01 10.32 9.820 9.960 4,826,700 -0.15(-1.48%)
Oct 01, 2002 10.85 10.85 9.950 10.11 14,875,800 -0.74(-6.82%)
Sep 30, 2002 11.30 11.31 10.78 10.85 6,184,000 -0.71(-6.14%)
Sep 27, 2002 12.25 12.25 11.55 11.56 3,223,500 -0.89(-7.15%)
Sep 26, 2002 12.45 12.80 12.15 12.45 5,298,700 +0.46(+3.84%)
Sep 25, 2002 11.75 12.08 11.58 11.99 2,376,100 +0.33(+2.83%)
Sep 24, 2002 11.97 12.05 11.40 11.66 5,322,300 -0.52(-4.27%)
Sep 23, 2002 12.05 12.32 11.95 12.18 3,319,000 -0.23(-1.85%)
Sep 20, 2002 12.30 12.45 12.23 12.41 3,631,000 +0.19(+1.55%)
Sep 19, 2002 12.25 12.40 12.22 12.22 2,522,700 -0.28(-2.24%)
Sep 18, 2002 12.40 12.52 12.13 12.50 4,006,500 +0.10(+0.81%)
Sep 17, 2002 12.73 12.75 12.35 12.40 2,340,100 -0.10(-0.80%)
Sep 16, 2002 12.40 12.67 12.30 12.50 2,016,800 +0.02(+0.16%)
Sep 13, 2002 12.08 12.66 12.02 12.48 2,871,900 +0.34(+2.80%)
Sep 12, 2002 12.30 12.59 12.07 12.14 4,189,900 -0.45(-3.57%)
Sep 11, 2002 12.60 12.81 12.45 12.59 3,711,200 -0.01(-0.08%)
Sep 10, 2002 12.61 13.00 12.50 12.60 9,289,100 -0.70(-5.26%)
Sep 09, 2002 13.02 13.45 12.75 13.30 3,727,500 +0.18(+1.37%)
Sep 06, 2002 12.70 13.22 12.70 13.12 4,744,700 +0.67(+5.38%)
Sep 05, 2002 11.85 12.85 11.85 12.45 2,100,000 +0.55(+4.62%)
Sep 04, 2002 11.52 11.90 11.49 11.90 3,693,600 +0.38(+3.30%)
Sep 03, 2002 11.63 11.63 11.31 11.52 3,751,300 -0.21(-1.79%)
Aug 30, 2002 11.55 11.90 11.55 11.73 2,526,700 -0.05(-0.42%)
Aug 29, 2002 11.53 11.78 11.36 11.78 2,237,500 +0.17(+1.46%)
Aug 28, 2002 11.65 11.75 11.56 11.61 2,244,600 -0.14(-1.19%)
Aug 27, 2002 11.97 11.97 11.60 11.75 5,260,200 -0.22(-1.84%)
Aug 26, 2002 11.80 11.98 11.65 11.97 2,489,100 +0.27(+2.31%)
Aug 23, 2002 11.80 11.85 11.64 11.70 5,434,900 -0.31(-2.58%)
Aug 22, 2002 12.13 12.14 11.75 12.01 5,635,500 -0.03(-0.25%)
Aug 21, 2002 11.83 12.12 11.80 12.04 3,115,000 +0.17(+1.43%)
Aug 20, 2002 12.05 12.06 11.68 11.87 3,914,400 +0.21(+1.80%)
Aug 16, 2002 12.05 12.19 11.51 11.66 10,637,300 -1.34(-10.31%)
Aug 15, 2002 12.56 13.40 12.50 13.00 7,292,700 +0.54(+4.33%)
Aug 14, 2002 11.42 12.50 11.42 12.46 4,757,400 +1.14(+10.07%)
Aug 13, 2002 10.75 11.70 10.75 11.32 4,545,100 +0.42(+3.85%)
Aug 12, 2002 10.97 11.05 10.80 10.90 4,188,400 -0.25(-2.24%)
Aug 07, 2002 11.34 11.42 10.61 11.15 5,119,000 -0.09(-0.80%)
Aug 06, 2002 11.00 11.41 11.00 11.24 5,562,100 +0.34(+3.12%)
Aug 05, 2002 11.99 11.40 10.75 10.90 4,807,700 -0.35(-3.11%)
Aug 02, 2002 11.75 11.91 10.89 11.25 4,401,100 -0.50(-4.26%)
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.