Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 20.00 20.20 19.90 20.00 4,218,100 +0.01(+0.05%)
Oct 30, 2001 19.96 20.28 19.50 19.99 6,045,700 +0.04(+0.20%)
Oct 29, 2001 19.96 20.10 19.66 19.95 4,685,800 -0.01(-0.05%)
Oct 26, 2001 19.75 20.15 19.50 19.96 4,435,300 +0.06(+0.30%)
Oct 25, 2001 19.16 19.98 19.16 19.90 4,626,500 +0.42(+2.16%)
Oct 24, 2001 19.20 19.80 18.80 19.48 5,119,000 +0.29(+1.51%)
Oct 23, 2001 20.30 20.50 19.00 19.19 7,547,300 -0.86(-4.29%)
Oct 22, 2001 20.04 20.25 19.85 20.05 3,031,600 +0.05(+0.25%)
Oct 19, 2001 19.95 20.24 19.90 20.00 5,328,100 -0.05(-0.25%)
Oct 18, 2001 21.75 21.75 19.67 20.05 10,945,700 -1.94(-8.82%)
Oct 17, 2001 23.05 23.14 21.92 21.99 6,294,500 -1.01(-4.39%)
Oct 16, 2001 23.85 23.85 22.98 23.00 7,346,300 -0.60(-2.54%)
Oct 15, 2001 23.19 23.60 23.10 23.60 2,194,300 +0.16(+0.68%)
Oct 12, 2001 24.00 24.00 22.65 23.44 3,611,000 -0.31(-1.31%)
Oct 11, 2001 24.00 24.31 23.62 23.75 4,635,600 -0.06(-0.25%)
Oct 10, 2001 23.81 23.93 23.30 23.81 4,709,800 +0.00(+0.00%)
Oct 09, 2001 23.49 23.85 23.01 23.81 3,577,400 +0.47(+2.01%)
Oct 08, 2001 22.56 23.40 22.51 23.34 4,195,400 +0.59(+2.59%)
Oct 05, 2001 22.70 22.75 22.25 22.75 2,421,100 +0.00(+0.00%)
Oct 04, 2001 23.10 23.22 22.52 22.75 3,965,000 -0.13(-0.57%)
Oct 03, 2001 23.98 23.99 22.88 22.88 5,840,900 -1.12(-4.67%)
Oct 02, 2001 24.00 24.39 23.65 24.00 5,696,900 +0.10(+0.42%)
Oct 01, 2001 23.80 24.00 23.28 23.90 3,007,300 -0.11(-0.46%)
Sep 28, 2001 23.20 24.11 23.15 24.01 5,339,400 +1.14(+4.98%)
Sep 27, 2001 22.60 22.95 22.00 22.87 5,390,000 +0.27(+1.19%)
Sep 26, 2001 23.10 23.13 22.29 22.60 5,454,700 -0.04(-0.18%)
Sep 25, 2001 21.55 22.77 21.55 22.64 5,089,900 +1.44(+6.79%)
Sep 24, 2001 21.65 21.80 20.76 21.20 4,253,900 +0.45(+2.17%)
Sep 21, 2001 20.55 21.40 20.20 20.75 4,202,400 -0.84(-3.89%)
Sep 20, 2001 21.40 22.10 21.36 21.59 2,810,600 -0.21(-0.96%)
Sep 19, 2001 22.08 22.75 20.54 21.80 3,461,900 -0.33(-1.49%)
Sep 18, 2001 21.59 22.29 21.40 22.13 3,969,400 +0.54(+2.50%)
Sep 17, 2001 19.75 21.80 19.50 21.59 5,609,700 -0.05(-0.23%)
Sep 10, 2001 21.10 21.66 20.85 21.64 3,407,900 +0.43(+2.03%)
Sep 07, 2001 22.05 22.10 20.92 21.21 3,559,700 -0.84(-3.81%)
Sep 06, 2001 22.55 22.55 21.80 22.05 3,490,800 -0.45(-2.00%)
Sep 05, 2001 23.33 23.47 22.37 22.50 3,334,900 -0.81(-3.47%)
Sep 04, 2001 23.74 24.15 23.31 23.31 2,663,900 -0.03(-0.13%)
Aug 31, 2001 23.00 23.49 22.80 23.34 2,296,200 +0.52(+2.28%)
Aug 30, 2001 22.68 23.19 22.61 22.82 1,814,600 -0.13(-0.57%)
Aug 29, 2001 23.19 23.48 22.84 22.95 1,487,700 -0.34(-1.46%)
Aug 28, 2001 22.49 23.30 22.40 23.29 2,540,600 +0.57(+2.51%)
Aug 27, 2001 22.45 23.02 22.31 22.72 1,430,900 +0.27(+1.20%)
Aug 24, 2001 22.23 22.60 22.02 22.45 1,650,300 +0.29(+1.31%)
Aug 23, 2001 22.55 22.65 22.02 22.16 1,784,100 -0.21(-0.94%)
Aug 22, 2001 22.81 22.95 22.31 22.37 1,949,800 -0.54(-2.36%)
Aug 21, 2001 23.18 23.45 22.83 22.91 1,179,900 -0.32(-1.38%)
Aug 20, 2001 22.95 23.24 22.85 23.23 2,129,300 +0.18(+0.78%)
Aug 17, 2001 23.10 23.19 22.77 23.05 1,960,300 -0.18(-0.77%)
Aug 16, 2001 22.75 23.25 22.55 23.23 2,017,900 +0.48(+2.11%)
Aug 15, 2001 23.58 23.60 22.73 22.75 2,388,900 -0.45(-1.94%)
Aug 14, 2001 22.80 23.27 22.74 23.20 1,970,000 +0.70(+3.11%)
Aug 13, 2001 22.36 22.70 21.80 22.50 1,627,000 +0.24(+1.08%)
Aug 10, 2001 21.45 22.30 21.21 22.26 2,579,000 +0.34(+1.55%)
Aug 09, 2001 22.51 22.51 21.75 21.92 2,135,900 -0.59(-2.62%)
Aug 08, 2001 22.55 23.29 22.43 22.51 1,544,100 -0.38(-1.66%)
Aug 07, 2001 22.75 23.00 22.48 22.89 2,538,800 +0.07(+0.31%)
Aug 06, 2001 23.00 23.20 22.60 22.82 1,450,300 -0.36(-1.55%)
Aug 03, 2001 23.17 23.28 22.31 23.18 2,877,400 +0.26(+1.13%)
Aug 02, 2001 24.50 24.60 22.80 22.92 6,711,600 -1.03(-4.30%)
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.