Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.55 12.66 12.36 12.42 4,782,900 -0.08(-0.64%)
Oct 30, 2002 12.46 12.78 12.30 12.50 3,437,100 +0.04(+0.32%)
Oct 29, 2002 12.45 12.70 12.11 12.46 3,645,300 -0.03(-0.24%)
Oct 28, 2002 12.45 12.81 12.27 12.49 5,131,600 -0.06(-0.48%)
Oct 25, 2002 12.25 12.55 12.15 12.55 4,996,200 -0.03(-0.24%)
Oct 24, 2002 12.47 13.03 12.27 12.58 7,988,800 +0.46(+3.80%)
Oct 23, 2002 12.15 12.23 11.80 12.12 4,166,600 -0.24(-1.94%)
Oct 22, 2002 12.05 12.70 11.66 12.36 4,255,100 +0.21(+1.73%)
Oct 21, 2002 11.83 12.50 11.57 12.15 4,349,800 +0.26(+2.19%)
Oct 18, 2002 11.00 12.02 11.00 11.89 8,093,100 +1.22(+11.43%)
Oct 17, 2002 10.70 11.10 10.35 10.67 3,464,500 +0.27(+2.60%)
Oct 16, 2002 10.60 10.78 10.17 10.40 3,033,100 -0.45(-4.15%)
Oct 15, 2002 10.05 10.89 10.04 10.85 5,785,000 +0.91(+9.15%)
Oct 14, 2002 9.800 9.950 9.750 9.940 2,480,500 -0.01(-0.10%)
Oct 11, 2002 9.550 10.50 9.540 9.950 4,681,200 +0.52(+5.51%)
Oct 10, 2002 8.550 9.520 8.450 9.430 5,534,800 +0.83(+9.65%)
Oct 09, 2002 8.000 8.700 7.960 8.600 4,121,100 +0.44(+5.39%)
Oct 08, 2002 9.000 9.030 8.120 8.160 4,233,200 -0.69(-7.80%)
Oct 07, 2002 9.200 9.200 8.820 8.850 3,943,200 -0.35(-3.80%)
Oct 04, 2002 9.500 9.600 9.000 9.200 3,466,400 -0.20(-2.13%)
Oct 03, 2002 9.200 9.550 9.050 9.400 4,302,900 +0.10(+1.08%)
Oct 02, 2002 8.950 9.310 8.850 9.300 4,662,700 +0.30(+3.33%)
Oct 01, 2002 9.300 9.400 8.630 9.000 6,843,200 -0.12(-1.32%)
Sep 30, 2002 9.420 9.500 9.000 9.120 4,573,800 -0.30(-3.18%)
Sep 27, 2002 9.250 9.520 9.000 9.420 4,235,300 +0.17(+1.84%)
Sep 26, 2002 9.350 9.370 8.850 9.250 5,044,300 -0.12(-1.28%)
Sep 25, 2002 9.660 9.800 9.200 9.370 5,903,500 -0.19(-1.99%)
Sep 24, 2002 9.180 9.750 9.100 9.560 7,409,600 +0.14(+1.49%)
Sep 23, 2002 9.750 9.790 9.220 9.420 7,187,900 +0.40(+4.43%)
Sep 20, 2002 9.050 9.410 8.850 9.020 6,200,300 +0.02(+0.22%)
Sep 19, 2002 9.600 9.610 8.400 9.000 8,624,800 -0.77(-7.88%)
Sep 18, 2002 9.980 10.07 9.750 9.770 3,409,200 -0.21(-2.10%)
Sep 17, 2002 10.15 10.35 9.830 9.980 2,890,900 -0.07(-0.70%)
Sep 16, 2002 10.08 10.18 9.970 10.05 2,262,000 +0.04(+0.40%)
Sep 13, 2002 10.24 10.30 9.870 10.01 2,852,200 -0.22(-2.15%)
Sep 12, 2002 11.00 11.11 10.04 10.23 4,457,200 -0.67(-6.15%)
Sep 11, 2002 10.48 10.97 10.48 10.90 2,743,600 +0.52(+5.01%)
Sep 10, 2002 10.33 10.40 10.11 10.38 3,759,400 +0.08(+0.78%)
Sep 09, 2002 10.65 10.65 9.990 10.30 4,207,100 -0.29(-2.74%)
Sep 06, 2002 10.18 10.60 10.10 10.59 3,685,700 +0.42(+4.13%)
Sep 05, 2002 10.57 10.85 10.08 10.17 5,139,800 -0.63(-5.83%)
Sep 04, 2002 10.75 10.95 10.44 10.80 4,626,700 +0.20(+1.89%)
Sep 03, 2002 11.30 11.38 10.60 10.60 4,402,600 -1.00(-8.62%)
Aug 30, 2002 11.25 11.70 11.20 11.60 3,502,000 -0.40(-3.33%)
Aug 29, 2002 11.75 12.10 11.65 12.00 4,265,500 -0.01(-0.08%)
Aug 28, 2002 12.50 12.50 11.97 12.01 3,780,600 -0.50(-4.00%)
Aug 27, 2002 13.15 13.15 12.47 12.51 2,927,000 -0.45(-3.47%)
Aug 26, 2002 12.95 13.05 12.56 12.96 2,521,100 +0.32(+2.53%)
Aug 23, 2002 12.75 12.91 12.55 12.64 3,878,200 -0.36(-2.77%)
Aug 22, 2002 12.15 13.13 12.10 13.00 3,873,000 +0.75(+6.12%)
Aug 21, 2002 12.00 12.35 11.78 12.25 5,569,600 +0.17(+1.41%)
Aug 20, 2002 11.95 12.30 11.90 12.08 3,609,000 +0.08(+0.67%)
Aug 19, 2002 11.55 12.04 11.40 12.00 3,670,400 +0.29(+2.48%)
Aug 16, 2002 10.65 12.00 10.58 11.71 5,279,000 +0.96(+8.93%)
Aug 15, 2002 10.60 10.85 10.24 10.75 3,123,800 -0.05(-0.46%)
Aug 14, 2002 10.20 10.85 9.870 10.80 4,165,700 +0.55(+5.37%)
Aug 13, 2002 10.05 10.44 10.00 10.25 4,065,100 +0.20(+1.99%)
Aug 12, 2002 9.890 10.25 9.610 10.05 4,385,400 +0.16(+1.62%)
Aug 09, 2002 9.900 10.08 9.710 9.890 3,829,700 -0.01(-0.10%)
Aug 08, 2002 9.750 9.940 9.500 9.900 3,675,900 +0.33(+3.45%)
Aug 07, 2002 9.870 9.880 9.050 9.570 4,871,800 -0.06(-0.62%)
Aug 06, 2002 10.00 10.33 9.600 9.630 4,965,100 +0.43(+4.67%)
Aug 05, 2002 9.150 9.350 8.900 9.200 6,716,700 -0.05(-0.54%)
Aug 02, 2002 9.150 9.470 9.050 9.250 4,204,900 +0.10(+1.09%)
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.