Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 12.25 12.28 11.64 11.75 4,074,600 -0.40(-3.29%)
Jul 31, 2002 12.88 12.88 11.90 12.15 4,515,900 -0.65(-5.08%)
Jul 30, 2002 13.10 13.11 12.35 12.80 4,597,300 -0.45(-3.40%)
Jul 29, 2002 12.40 13.50 12.35 13.25 5,382,600 +1.05(+8.61%)
Jul 26, 2002 11.81 12.20 11.68 12.20 3,408,700 +0.39(+3.30%)
Jul 25, 2002 12.25 12.26 11.41 11.81 7,724,800 -0.07(-0.59%)
Jul 24, 2002 10.50 11.90 9.100 11.88 10,286,200 +0.49(+4.30%)
Jul 23, 2002 11.56 11.87 11.06 11.39 6,012,300 -0.27(-2.32%)
Jul 22, 2002 12.00 12.38 11.51 11.66 5,139,600 -0.49(-4.03%)
Jul 19, 2002 12.36 12.38 11.91 12.15 4,301,400 -0.77(-5.96%)
Jul 17, 2002 12.78 13.29 12.38 12.92 5,393,800 -0.82(-5.97%)
Jul 12, 2002 13.90 13.95 13.41 13.74 2,770,900 -0.20(-1.43%)
Jul 11, 2002 14.55 14.80 13.47 13.94 6,261,600 -0.69(-4.72%)
Jul 10, 2002 14.75 14.93 14.35 14.63 1,360,000 -0.17(-1.15%)
Jul 09, 2002 14.29 15.00 14.60 14.80 5,052,900 +0.51(+3.57%)
Jul 08, 2002 14.37 14.37 14.29 14.29 3,034,700 -0.10(-0.69%)
Jul 05, 2002 14.07 14.52 14.02 14.39 1,280,300 +0.31(+2.20%)
Jul 04, 2002 13.67 14.10 13.63 14.08 2,451,700 +0.00(+0.00%)
Jul 03, 2002 13.67 14.10 13.63 14.08 2,451,700 +0.26(+1.88%)
Jul 02, 2002 13.58 14.06 13.40 13.82 4,035,600 +0.14(+1.02%)
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.