Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.250 9.390 8.250 9.350 11,070,300 +1.09(+13.20%)
Jul 30, 2002 7.200 9.000 7.160 8.260 14,674,900 +0.96(+13.15%)
Jul 29, 2002 7.160 7.450 6.800 7.300 12,550,000 +0.25(+3.55%)
Jul 26, 2002 8.500 8.730 6.650 7.050 34,052,200 -1.95(-21.67%)
Jul 25, 2002 9.400 10.31 8.800 9.000 9,520,800 -0.66(-6.83%)
Jul 24, 2002 10.10 10.11 9.300 9.660 14,856,200 -0.84(-8.00%)
Jul 23, 2002 11.43 11.60 10.44 10.50 11,554,500 -0.90(-7.89%)
Jul 22, 2002 11.50 11.70 11.05 11.40 7,987,200 -0.55(-4.60%)
Jul 19, 2002 12.00 12.30 11.90 11.95 4,238,300 -0.31(-2.53%)
Jul 18, 2002 12.40 12.75 12.15 12.26 7,028,100 +0.56(+4.79%)
Jul 17, 2002 12.15 12.81 11.15 11.70 10,570,400 -0.54(-4.41%)
Jul 16, 2002 11.81 12.49 11.80 12.24 5,670,800 +0.43(+3.64%)
Jul 15, 2002 11.68 11.97 11.35 11.81 6,442,300 +0.04(+0.34%)
Jul 12, 2002 11.45 11.79 11.20 11.77 5,331,300 +0.47(+4.16%)
Jul 11, 2002 11.49 11.65 11.05 11.30 6,042,200 -0.38(-3.25%)
Jul 10, 2002 11.45 12.36 11.45 11.68 5,801,600 +0.28(+2.46%)
Jul 09, 2002 11.40 11.78 11.36 11.40 3,340,700 -0.07(-0.61%)
Jul 08, 2002 11.31 11.90 11.26 11.47 4,258,600 +0.17(+1.50%)
Jul 05, 2002 10.56 11.53 10.45 11.30 1,697,000 +0.84(+8.03%)
Jul 03, 2002 10.20 10.62 10.07 10.46 3,115,200 +0.06(+0.58%)
Jul 02, 2002 10.77 10.90 10.14 10.40 5,282,500 -0.37(-3.44%)
Jul 01, 2002 10.50 11.12 10.50 10.77 7,311,800 +0.16(+1.51%)
Jun 28, 2002 9.800 10.69 9.650 10.61 8,475,300 +1.01(+10.52%)
Jun 27, 2002 10.20 10.55 9.550 9.600 6,414,100 -0.50(-4.95%)
Jun 26, 2002 10.25 10.50 8.800 10.10 11,587,500 -1.19(-10.54%)
Jun 25, 2002 11.10 11.55 11.09 11.29 6,227,800 +0.24(+2.17%)
Jun 24, 2002 11.05 11.21 10.61 11.05 3,804,100 -0.15(-1.34%)
Jun 21, 2002 10.90 11.20 10.80 11.20 5,137,100 +0.30(+2.75%)
Jun 20, 2002 10.40 11.05 10.35 10.90 5,975,800 +0.25(+2.35%)
Jun 19, 2002 10.50 10.75 10.41 10.65 4,922,800 +0.06(+0.57%)
Jun 18, 2002 10.78 11.05 10.40 10.59 8,228,100 -0.51(-4.59%)
Jun 17, 2002 11.70 11.81 10.95 11.10 9,719,900 -0.65(-5.53%)
Jun 14, 2002 12.00 12.00 10.00 11.75 27,618,000 -2.54(-17.77%)
Jun 13, 2002 15.10 15.10 14.22 14.29 3,702,300 -0.81(-5.36%)
Jun 12, 2002 15.00 15.20 14.68 15.10 3,139,500 +0.10(+0.67%)
Jun 11, 2002 15.00 15.30 14.98 15.00 3,375,100 +0.04(+0.27%)
Jun 10, 2002 14.97 15.25 14.78 14.96 3,657,800 +0.02(+0.13%)
Jun 07, 2002 14.75 15.39 14.38 14.94 8,382,500 -0.21(-1.39%)
Jun 06, 2002 16.48 16.48 15.00 15.15 5,904,800 -1.43(-8.62%)
Jun 05, 2002 16.50 16.76 16.35 16.58 4,745,900 -0.04(-0.24%)
Jun 04, 2002 16.00 16.62 15.86 16.62 2,971,100 +0.50(+3.10%)
Jun 03, 2002 16.45 16.79 16.02 16.12 1,869,800 -0.33(-2.01%)
May 31, 2002 16.80 16.85 16.30 16.45 3,428,300 -0.10(-0.60%)
May 30, 2002 16.48 16.68 16.22 16.55 3,542,900 -0.03(-0.18%)
May 29, 2002 16.71 16.80 16.42 16.58 1,784,500 -0.12(-0.72%)
May 28, 2002 16.80 16.92 16.52 16.70 3,314,500 -0.45(-2.62%)
May 24, 2002 17.20 17.53 17.01 17.15 2,493,300 -0.05(-0.29%)
May 23, 2002 17.06 17.20 16.72 17.20 2,276,700 +0.15(+0.88%)
May 22, 2002 16.77 17.12 16.69 17.05 3,759,100 +0.27(+1.61%)
May 21, 2002 16.90 16.92 16.65 16.78 2,682,300 +0.08(+0.48%)
May 20, 2002 16.90 16.90 16.55 16.70 3,549,600 -0.20(-1.18%)
May 17, 2002 16.75 16.95 16.59 16.90 3,718,400 -0.06(-0.35%)
May 16, 2002 16.15 16.98 16.05 16.96 4,492,200 +1.01(+6.33%)
May 15, 2002 16.20 16.28 15.83 15.95 2,310,800 -0.26(-1.60%)
May 14, 2002 16.04 16.34 15.85 16.21 4,186,700 +0.42(+2.66%)
May 13, 2002 14.85 15.82 14.80 15.79 3,529,400 +0.94(+6.33%)
May 10, 2002 15.45 15.49 14.78 14.85 4,939,400 -0.58(-3.76%)
May 09, 2002 15.82 15.94 15.38 15.43 3,795,100 -0.40(-2.53%)
May 08, 2002 15.35 15.95 15.15 15.83 3,379,200 +0.96(+6.46%)
May 07, 2002 15.07 15.07 14.82 14.87 4,183,900 -0.17(-1.13%)
May 06, 2002 15.50 15.65 14.94 15.04 3,402,500 -0.81(-5.11%)
May 03, 2002 15.82 15.85 15.59 15.85 4,797,900 +0.04(+0.25%)
May 02, 2002 16.05 16.05 15.52 15.81 3,930,500 -0.14(-0.88%)
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.