Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.39 15.53 15.14 15.22 3,437,000 -0.17(-1.10%)
Oct 30, 2002 15.40 15.61 15.20 15.39 3,288,400 -0.01(-0.06%)
Oct 29, 2002 15.57 15.58 15.00 15.40 3,678,200 -0.17(-1.12%)
Oct 28, 2002 15.75 15.85 15.28 15.57 3,737,400 -0.27(-1.70%)
Oct 25, 2002 15.97 15.97 15.00 15.85 4,968,200 -0.12(-0.78%)
Oct 24, 2002 16.11 16.14 15.82 15.97 3,155,600 -0.22(-1.39%)
Oct 23, 2002 16.00 16.30 15.66 16.20 6,358,400 +0.39(+2.50%)
Oct 22, 2002 16.12 16.12 15.60 15.80 4,021,400 -0.39(-2.44%)
Oct 21, 2002 15.82 16.24 15.71 16.20 3,439,600 +0.14(+0.84%)
Oct 18, 2002 15.93 16.37 15.87 16.06 3,253,400 -0.19(-1.17%)
Oct 17, 2002 16.34 16.45 15.84 16.25 5,756,800 +0.23(+1.40%)
Oct 16, 2002 16.08 16.20 15.85 16.02 6,558,200 -0.56(-3.38%)
Oct 15, 2002 16.23 16.73 16.23 16.58 5,659,000 +0.54(+3.40%)
Oct 14, 2002 15.69 16.08 15.60 16.04 3,152,000 +0.36(+2.26%)
Oct 11, 2002 15.15 15.80 15.15 15.69 3,146,600 +0.63(+4.22%)
Oct 10, 2002 14.60 15.20 14.46 15.05 4,006,200 +0.54(+3.72%)
Oct 09, 2002 15.10 15.16 14.40 14.51 4,123,000 -0.69(-4.54%)
Oct 08, 2002 14.85 15.39 14.84 15.20 6,237,000 +0.37(+2.49%)
Oct 07, 2002 15.90 15.94 14.82 14.83 5,625,200 -0.72(-4.66%)
Oct 04, 2002 15.94 15.97 15.28 15.55 5,044,000 -0.10(-0.61%)
Oct 03, 2002 15.90 16.39 15.55 15.65 8,757,200 -0.38(-2.37%)
Oct 02, 2002 15.95 16.25 15.91 16.03 5,816,400 -0.08(-0.53%)
Oct 01, 2002 15.32 16.12 15.22 16.11 4,941,600 +0.77(+5.02%)
Sep 30, 2002 15.15 15.49 14.76 15.35 4,934,600 +0.13(+0.85%)
Sep 27, 2002 15.25 15.44 15.14 15.21 4,414,600 -0.04(-0.23%)
Sep 26, 2002 14.70 15.25 14.63 15.25 3,744,400 +0.79(+5.46%)
Sep 25, 2002 14.34 14.62 14.23 14.46 3,908,200 +0.33(+2.30%)
Sep 24, 2002 14.75 14.77 14.13 14.13 5,191,400 -0.66(-4.46%)
Sep 23, 2002 14.68 14.89 14.55 14.79 2,802,200 -0.02(-0.10%)
Sep 20, 2002 14.80 14.96 14.75 14.81 6,461,200 +0.02(+0.10%)
Sep 19, 2002 14.80 14.93 14.76 14.79 2,769,800 -0.18(-1.20%)
Sep 18, 2002 14.78 15.09 14.72 14.97 2,736,200 +0.02(+0.13%)
Sep 17, 2002 15.38 15.38 14.88 14.96 2,593,400 -0.21(-1.35%)
Sep 16, 2002 15.00 15.21 14.90 15.16 80,000 +0.11(+0.73%)
Sep 13, 2002 14.84 15.10 14.80 15.05 2,545,400 +0.21(+1.42%)
Sep 12, 2002 15.05 15.10 14.80 14.84 2,067,400 -0.22(-1.49%)
Sep 11, 2002 15.25 15.30 15.06 15.06 1,750,400 -0.04(-0.26%)
Sep 10, 2002 15.03 15.14 14.79 15.11 2,394,200 +0.12(+0.80%)
Sep 09, 2002 14.71 15.07 14.55 14.98 2,054,400 +0.26(+1.77%)
Sep 06, 2002 14.80 14.93 14.65 14.72 2,132,400 -0.02(-0.10%)
Sep 05, 2002 14.45 14.80 14.30 14.74 2,893,200 +0.12(+0.79%)
Sep 04, 2002 14.65 14.70 14.40 14.62 4,105,800 -0.03(-0.17%)
Sep 03, 2002 15.00 15.05 14.62 14.65 2,609,600 -0.65(-4.28%)
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%)
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.