Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.05 15.65 15.05 15.52 4,267,400 +0.22(+1.44%)
Dec 30, 2002 14.90 15.30 14.50 15.30 3,252,200 +0.74(+5.08%)
Dec 27, 2002 14.87 14.94 14.50 14.56 2,058,200 -0.32(-2.15%)
Dec 26, 2002 14.60 15.05 14.58 14.88 2,972,200 +0.41(+2.83%)
Dec 24, 2002 14.81 14.84 14.30 14.47 4,259,400 -0.33(-2.23%)
Dec 23, 2002 15.86 15.86 14.68 14.80 8,048,100 -1.05(-6.62%)
Dec 20, 2002 15.92 15.99 15.65 15.85 6,572,600 -0.08(-0.50%)
Dec 19, 2002 15.62 16.10 15.61 15.93 4,610,900 +0.28(+1.79%)
Dec 18, 2002 16.20 16.25 15.41 15.65 7,014,900 -0.60(-3.69%)
Dec 17, 2002 16.30 16.37 16.09 16.25 6,395,300 -0.05(-0.31%)
Dec 16, 2002 15.70 16.35 15.60 16.30 5,450,800 +0.60(+3.82%)
Dec 13, 2002 15.86 16.08 15.55 15.70 5,231,400 -0.15(-0.95%)
Dec 12, 2002 15.75 15.98 15.45 15.85 5,981,300 +0.07(+0.44%)
Dec 11, 2002 15.88 16.00 15.60 15.78 5,354,200 +0.03(+0.19%)
Dec 10, 2002 15.08 15.75 14.99 15.75 4,736,000 +0.65(+4.30%)
Dec 09, 2002 15.54 15.54 15.05 15.10 4,535,800 -0.43(-2.77%)
Dec 06, 2002 15.27 15.64 15.17 15.53 5,097,000 -0.06(-0.38%)
Dec 05, 2002 16.18 16.18 15.58 15.59 10,403,300 -0.59(-3.65%)
Dec 04, 2002 15.10 16.45 15.10 16.18 11,254,400 +0.43(+2.73%)
Dec 03, 2002 16.24 16.44 15.64 15.75 12,774,900 -0.24(-1.50%)
Dec 02, 2002 16.62 16.75 15.90 15.99 13,869,700 +0.10(+0.63%)
Nov 29, 2002 15.80 16.00 15.65 15.89 2,463,400 +0.10(+0.63%)
Nov 27, 2002 15.10 16.00 15.02 15.79 8,891,400 +0.84(+5.62%)
Nov 26, 2002 15.22 15.30 14.88 14.95 5,796,500 -0.25(-1.64%)
Nov 25, 2002 14.95 15.22 14.86 15.20 6,316,700 +0.40(+2.70%)
Nov 22, 2002 14.60 14.97 14.40 14.80 5,949,700 +0.18(+1.23%)
Nov 21, 2002 14.17 14.63 14.12 14.62 7,200,000 +0.44(+3.10%)
Nov 20, 2002 14.22 14.37 14.03 14.18 7,503,800 +0.06(+0.42%)
Nov 19, 2002 14.23 14.34 13.96 14.12 5,083,100 -0.08(-0.56%)
Nov 18, 2002 14.45 15.00 14.19 14.20 6,070,400 -0.62(-4.18%)
Nov 15, 2002 14.40 14.85 14.17 14.82 13,783,900 +0.92(+6.62%)
Nov 14, 2002 14.15 14.15 13.75 13.90 9,042,100 +0.20(+1.46%)
Nov 13, 2002 13.30 13.71 13.02 13.70 9,416,000 +0.56(+4.26%)
Nov 12, 2002 13.12 13.29 12.93 13.14 5,395,800 +0.14(+1.08%)
Nov 11, 2002 13.30 13.48 12.85 13.00 4,871,700 -0.15(-1.14%)
Nov 08, 2002 13.15 13.52 13.00 13.15 5,799,500 -0.27(-2.01%)
Nov 07, 2002 13.40 13.60 12.90 13.42 16,261,400 +0.65(+5.09%)
Nov 06, 2002 12.78 12.98 12.37 12.77 7,796,600 -0.01(-0.08%)
Nov 05, 2002 12.42 12.82 12.38 12.78 6,314,800 +0.41(+3.31%)
Nov 04, 2002 12.75 13.16 12.25 12.37 8,731,500 -0.08(-0.64%)
Nov 01, 2002 23.54 23.54 11.88 12.45 11,525,300 +0.68(+5.78%)
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%)
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.