Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 15.07 15.54 15.05 15.30 3,375,000 +0.19(+1.22%)
Aug 29, 2002 14.76 15.25 14.55 15.12 2,586,200 +0.11(+0.73%)
Aug 28, 2002 15.12 15.20 14.82 15.01 2,630,800 -0.28(-1.80%)
Aug 27, 2002 15.50 15.57 15.01 15.29 2,287,800 -0.21(-1.39%)
Aug 26, 2002 15.51 15.62 15.26 15.50 1,951,800 +0.05(+0.32%)
Aug 23, 2002 15.61 15.62 15.38 15.45 1,829,200 -0.22(-1.40%)
Aug 22, 2002 15.07 15.72 15.07 15.67 4,446,600 +0.30(+1.95%)
Aug 21, 2002 15.59 15.73 15.29 15.37 2,430,400 -0.18(-1.16%)
Aug 20, 2002 15.55 15.69 15.22 15.55 2,588,400 +0.25(+1.63%)
Aug 16, 2002 15.12 15.42 15.02 15.30 3,201,600 -0.19(-1.23%)
Aug 15, 2002 15.60 15.74 15.21 15.49 5,144,200 -0.26(-1.65%)
Aug 14, 2002 15.12 15.75 14.97 15.75 3,462,000 +0.64(+4.27%)
Aug 13, 2002 15.45 15.50 15.07 15.11 3,859,400 -0.47(-3.02%)
Aug 12, 2002 15.70 15.70 15.44 15.57 3,803,200 +0.38(+2.50%)
Aug 07, 2002 15.25 15.29 14.82 15.20 3,094,400 +0.10(+0.63%)
Aug 06, 2002 14.80 15.21 14.80 15.10 3,160,600 +0.45(+3.04%)
Aug 05, 2002 14.97 14.97 14.55 14.65 4,203,400 -0.27(-1.78%)
Aug 02, 2002 15.03 15.40 14.79 14.92 4,940,800 -0.09(-0.60%)
Aug 01, 2002 15.43 15.43 14.96 15.01 3,977,400 -0.70(-4.43%)
Jul 31, 2002 15.10 15.73 14.91 15.71 5,161,800 +0.63(+4.21%)
Jul 30, 2002 14.71 15.38 14.18 15.07 5,205,800 +0.12(+0.84%)
Jul 29, 2002 14.50 14.95 14.47 14.95 4,245,800 +0.75(+5.25%)
Jul 26, 2002 14.00 14.20 13.80 14.20 5,647,000 +0.25(+1.79%)
Jul 25, 2002 14.25 14.25 13.50 13.95 9,919,600 -0.42(-2.89%)
Jul 24, 2002 13.25 14.38 13.00 14.37 13,417,400 +1.99(+16.08%)
Jul 23, 2002 12.57 12.82 12.12 12.38 5,839,000 -0.32(-2.52%)
Jul 22, 2002 12.73 13.30 12.55 12.70 5,441,800 -0.04(-0.31%)
Jul 19, 2002 12.90 13.32 12.25 12.73 5,871,200 -1.26(-9.00%)
Jul 17, 2002 14.45 14.69 13.88 13.99 5,202,400 -1.02(-6.79%)
Jul 12, 2002 15.15 15.28 14.92 15.02 3,362,800 -0.13(-0.89%)
Jul 11, 2002 14.74 15.36 14.73 15.15 4,418,600 +0.32(+2.16%)
Jul 10, 2002 15.25 15.37 14.72 14.83 3,460,800 -0.47(-3.07%)
Jul 09, 2002 15.80 15.98 15.25 15.30 2,343,400 -0.25(-1.64%)
Jul 08, 2002 15.60 15.85 15.30 15.55 2,916,600 -0.03(-0.19%)
Jul 05, 2002 15.19 15.65 15.10 15.59 1,035,400 +0.53(+3.49%)
Jul 04, 2002 15.15 15.42 14.70 15.06 3,701,000 +0.00(+0.00%)
Jul 03, 2002 15.15 15.42 14.70 15.06 3,701,000 -0.14(-0.92%)
Jul 02, 2002 15.30 15.47 15.12 15.20 4,109,000 -0.21(-1.33%)
Jul 01, 2002 15.99 16.08 15.40 15.40 3,603,800 -0.60(-3.72%)
Jun 28, 2002 15.68 16.16 15.56 16.00 3,958,400 +0.29(+1.85%)
Jun 27, 2002 15.10 15.86 15.07 15.71 4,568,400 +0.66(+4.35%)
Jun 26, 2002 15.04 15.10 14.65 15.05 4,714,800 +0.02(+0.10%)
Jun 25, 2002 15.20 15.40 15.03 15.04 3,259,000 -0.27(-1.76%)
Jun 21, 2002 15.12 15.57 15.12 15.31 4,707,600 -0.13(-0.87%)
Jun 20, 2002 15.55 15.73 15.32 15.45 3,949,800 -0.30(-1.94%)
Jun 19, 2002 15.70 15.98 15.50 15.75 2,259,600 -0.20(-1.22%)
Jun 18, 2002 15.70 15.98 15.57 15.95 2,364,200 +0.29(+1.82%)
Jun 17, 2002 15.25 15.72 15.21 15.66 3,394,600 +0.38(+2.52%)
Jun 14, 2002 15.07 15.35 15.00 15.28 3,958,000 -0.55(-3.48%)
Jun 12, 2002 15.82 16.10 15.73 15.82 3,927,400 -0.09(-0.57%)
Jun 11, 2002 16.20 16.20 15.79 15.91 5,212,600 -0.54(-3.28%)
Jun 10, 2002 16.00 16.58 15.99 16.45 4,415,000 +0.44(+2.78%)
Jun 07, 2002 15.75 16.05 15.59 16.01 2,696,000 +0.16(+1.01%)
Jun 06, 2002 16.02 16.11 15.85 15.85 3,381,000 -0.26(-1.64%)
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.