Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.800 8.810 8.402 8.500 2,886,000 -0.34(-3.85%)
Jan 30, 2003 9.300 9.318 8.760 8.840 735,000 -0.46(-4.95%)
Jan 29, 2003 9.180 9.400 9.152 9.300 401,500 +0.10(+1.06%)
Jan 28, 2003 9.260 9.316 9.200 9.202 364,500 -0.05(-0.52%)
Jan 27, 2003 9.358 9.380 9.240 9.250 209,000 -0.15(-1.57%)
Jan 24, 2003 9.070 9.420 9.000 9.398 685,000 +0.31(+3.43%)
Jan 23, 2003 8.840 9.150 8.826 9.086 476,000 +0.26(+2.90%)
Jan 22, 2003 8.860 8.880 8.820 8.830 163,500 -0.06(-0.67%)
Jan 21, 2003 9.010 9.040 8.852 8.890 468,000 -0.11(-1.27%)
Jan 17, 2003 9.050 9.104 8.960 9.004 590,500 -0.07(-0.79%)
Jan 16, 2003 9.400 9.400 9.054 9.076 720,500 -0.33(-3.55%)
Jan 15, 2003 9.680 9.680 9.352 9.410 1,459,000 -0.41(-4.18%)
Jan 14, 2003 9.924 10.00 9.814 9.820 554,000 -0.10(-1.05%)
Jan 13, 2003 9.800 9.936 9.774 9.924 810,000 +0.13(+1.29%)
Jan 10, 2003 9.770 9.870 9.742 9.798 844,000 -0.01(-0.12%)
Jan 09, 2003 9.620 9.840 9.532 9.810 649,000 +0.21(+2.17%)
Jan 08, 2003 9.606 9.654 9.534 9.602 411,000 -0.00(-0.02%)
Jan 07, 2003 9.600 9.720 9.450 9.604 1,383,000 -0.02(-0.17%)
Jan 06, 2003 9.006 9.670 9.006 9.620 1,874,500 +0.46(+5.02%)
Jan 03, 2003 8.744 9.160 8.704 9.160 861,500 +0.42(+4.76%)
Jan 02, 2003 8.732 8.790 8.690 8.744 315,000 +0.10(+1.20%)
Dec 31, 2002 8.454 8.760 8.454 8.640 1,778,000 +0.18(+2.08%)
Dec 30, 2002 8.460 8.570 8.420 8.464 1,076,500 +0.06(+0.76%)
Dec 27, 2002 8.500 8.500 8.350 8.400 830,500 -0.12(-1.41%)
Dec 26, 2002 8.620 8.630 8.510 8.520 325,000 -0.09(-1.05%)
Dec 24, 2002 8.720 8.720 8.592 8.610 218,000 -0.07(-0.81%)
Dec 23, 2002 8.870 8.910 8.670 8.680 638,500 -0.21(-2.36%)
Dec 20, 2002 8.480 8.920 8.400 8.890 904,500 +0.43(+5.08%)
Dec 19, 2002 8.510 8.540 8.434 8.460 684,000 -0.07(-0.87%)
Dec 18, 2002 8.640 8.640 8.520 8.534 742,000 -0.12(-1.39%)
Dec 17, 2002 8.600 8.800 8.560 8.654 1,646,000 +0.03(+0.39%)
Dec 16, 2002 8.700 8.750 8.590 8.620 798,000 -0.11(-1.26%)
Dec 13, 2002 8.782 8.794 8.650 8.730 982,000 -0.05(-0.59%)
Dec 12, 2002 9.012 9.012 8.720 8.782 1,355,500 -0.23(-2.55%)
Dec 11, 2002 8.540 9.100 8.460 9.012 2,549,000 +0.46(+5.40%)
Dec 10, 2002 8.410 8.660 8.330 8.550 1,723,000 +0.15(+1.74%)
Dec 09, 2002 8.540 8.560 8.228 8.404 3,149,500 -0.18(-2.05%)
Dec 06, 2002 7.800 8.640 7.780 8.580 27,551,000 +8.30(+2964.29%)
Dec 03, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 02, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 27, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 26, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 25, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 22, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 21, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 20, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 19, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 18, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 15, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 14, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 13, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 12, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 11, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 08, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 07, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 06, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 05, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 04, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
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.