Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.85 16.89 16.72 16.81 97,100 -0.08(-0.47%)
Nov 27, 2002 16.20 16.89 16.20 16.89 406,400 +0.71(+4.39%)
Nov 26, 2002 16.20 16.45 15.89 16.18 361,700 -0.08(-0.49%)
Nov 25, 2002 16.30 16.57 15.77 16.26 303,200 -0.10(-0.61%)
Nov 22, 2002 16.70 16.76 16.27 16.36 477,000 -0.38(-2.27%)
Nov 21, 2002 16.29 16.89 16.29 16.74 400,900 +0.45(+2.76%)
Nov 20, 2002 15.80 16.40 15.79 16.29 556,600 +0.49(+3.10%)
Nov 19, 2002 15.45 15.97 15.45 15.80 406,200 +0.25(+1.61%)
Nov 18, 2002 15.55 15.65 15.16 15.55 260,100 -0.03(-0.19%)
Nov 15, 2002 15.40 15.71 15.32 15.58 151,200 -0.05(-0.32%)
Nov 14, 2002 15.24 15.65 15.24 15.63 159,900 +0.39(+2.56%)
Nov 13, 2002 15.17 15.40 15.01 15.24 170,600 +0.03(+0.20%)
Nov 12, 2002 15.15 15.44 15.10 15.21 191,100 +0.21(+1.40%)
Nov 11, 2002 15.35 15.47 14.99 15.00 170,100 -0.41(-2.66%)
Nov 08, 2002 15.25 15.47 15.10 15.41 461,200 +0.12(+0.78%)
Nov 07, 2002 15.15 15.52 15.11 15.29 200,800 -0.22(-1.42%)
Nov 06, 2002 15.12 15.57 15.04 15.51 194,100 +0.41(+2.72%)
Nov 05, 2002 15.03 15.27 15.00 15.10 328,300 +0.07(+0.47%)
Nov 04, 2002 15.65 15.75 15.03 15.03 337,500 -0.59(-3.78%)
Nov 01, 2002 15.25 15.65 15.13 15.62 278,400 +0.36(+2.36%)
Oct 31, 2002 15.10 15.37 15.00 15.26 334,600 +0.16(+1.06%)
Oct 30, 2002 15.05 15.33 14.94 15.10 253,200 +0.00(+0.00%)
Oct 29, 2002 14.98 15.18 14.90 15.10 626,000 +0.10(+0.67%)
Oct 28, 2002 15.02 15.28 14.83 15.00 439,200 -0.15(-0.99%)
Oct 25, 2002 14.61 15.20 14.57 15.15 444,900 +0.50(+3.41%)
Oct 24, 2002 14.75 14.91 14.52 14.65 693,200 -0.10(-0.68%)
Oct 23, 2002 14.85 14.99 14.55 14.75 374,700 -0.07(-0.47%)
Oct 22, 2002 14.90 14.98 14.60 14.82 480,900 -0.18(-1.20%)
Oct 21, 2002 14.21 15.00 14.00 15.00 651,700 +0.79(+5.56%)
Oct 18, 2002 14.17 14.28 13.75 14.21 369,800 +0.04(+0.28%)
Oct 17, 2002 13.60 14.40 13.55 14.17 327,900 +0.90(+6.78%)
Oct 16, 2002 13.21 13.30 12.95 13.27 582,600 -0.31(-2.28%)
Oct 15, 2002 13.10 13.78 13.09 13.58 448,000 +0.58(+4.46%)
Oct 14, 2002 13.15 13.15 12.80 13.00 445,400 -0.25(-1.89%)
Oct 11, 2002 12.85 13.28 12.55 13.25 490,600 +0.63(+4.99%)
Oct 10, 2002 11.77 12.73 11.75 12.62 424,500 +0.75(+6.32%)
Oct 09, 2002 12.92 12.98 11.75 11.87 429,500 -1.35(-10.21%)
Oct 08, 2002 12.15 13.22 12.00 13.22 602,500 +1.10(+9.08%)
Oct 07, 2002 12.70 12.90 12.00 12.12 318,800 -0.68(-5.31%)
Oct 04, 2002 13.13 13.19 12.51 12.80 280,200 -0.30(-2.29%)
Oct 03, 2002 12.89 13.33 12.50 13.10 453,000 +0.22(+1.71%)
Oct 02, 2002 13.70 13.70 12.83 12.88 514,800 -0.86(-6.26%)
Oct 01, 2002 13.20 13.75 12.85 13.74 477,300 +0.61(+4.65%)
Sep 30, 2002 12.88 13.13 12.41 13.13 388,400 +0.15(+1.16%)
Sep 27, 2002 13.60 13.95 12.97 12.98 1,125,700 -0.07(-0.54%)
Sep 26, 2002 12.78 13.16 12.55 13.05 449,800 +0.37(+2.92%)
Sep 25, 2002 13.20 13.20 12.40 12.68 52,330,000 -0.25(-1.93%)
Sep 24, 2002 13.07 13.14 12.65 12.93 265,300 -0.24(-1.82%)
Sep 23, 2002 13.45 13.63 12.99 13.17 222,600 -0.56(-4.08%)
Sep 20, 2002 13.94 14.15 13.41 13.73 487,000 +0.03(+0.22%)
Sep 19, 2002 14.25 14.25 13.70 13.70 224,900 -0.58(-4.06%)
Sep 18, 2002 14.00 14.25 13.78 14.28 422,200 +0.17(+1.20%)
Sep 17, 2002 14.03 14.25 13.98 14.11 316,700 -0.02(-0.14%)
Sep 16, 2002 14.12 14.17 13.90 14.13 179,000 -0.01(-0.07%)
Sep 13, 2002 14.10 14.20 13.87 14.14 226,200 -0.16(-1.12%)
Sep 12, 2002 14.60 14.60 14.15 14.30 145,700 -0.35(-2.39%)
Sep 11, 2002 14.80 14.85 14.59 14.65 104,800 -0.03(-0.20%)
Sep 10, 2002 14.65 14.75 14.45 14.68 172,600 +0.03(+0.20%)
Sep 09, 2002 14.71 14.71 14.30 14.65 332,800 -0.08(-0.54%)
Sep 06, 2002 14.55 14.78 14.40 14.73 361,800 +0.50(+3.51%)
Sep 05, 2002 14.85 14.86 14.23 14.23 272,300 -0.67(-4.50%)
Sep 04, 2002 14.75 14.93 14.58 14.90 524,700 +0.10(+0.68%)
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.