Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 19.90 20.55 19.56 20.08 3,932,100 +0.22(+1.11%)
Dec 28, 2001 19.38 19.90 19.20 19.86 3,837,400 +0.53(+2.74%)
Dec 27, 2001 19.29 19.42 19.20 19.33 2,298,600 +0.14(+0.73%)
Dec 26, 2001 19.49 19.64 19.17 19.19 2,466,400 -0.21(-1.08%)
Dec 24, 2001 19.22 19.45 19.08 19.40 1,144,500 +0.19(+0.99%)
Dec 21, 2001 19.49 19.54 19.05 19.21 3,602,400 -0.09(-0.47%)
Dec 20, 2001 19.80 20.10 19.20 19.30 5,430,400 -0.16(-0.82%)
Dec 19, 2001 19.60 20.05 19.02 19.46 4,240,300 -0.24(-1.22%)
Dec 18, 2001 19.84 20.01 19.35 19.70 3,896,900 +0.14(+0.72%)
Dec 17, 2001 18.80 19.85 18.80 19.56 3,207,500 +0.41(+2.14%)
Dec 14, 2001 18.88 19.34 18.50 19.15 4,259,900 +0.17(+0.90%)
Dec 13, 2001 19.39 19.39 18.75 18.98 3,101,700 -0.37(-1.91%)
Dec 12, 2001 19.59 19.60 19.18 19.35 2,396,500 -0.15(-0.77%)
Dec 11, 2001 20.01 20.05 19.50 19.50 3,418,100 -0.56(-2.79%)
Dec 10, 2001 19.70 20.16 19.70 20.06 3,328,000 +0.22(+1.11%)
Dec 07, 2001 20.50 20.54 18.83 19.84 5,854,000 -0.67(-3.27%)
Dec 06, 2001 20.85 21.04 20.48 20.51 5,104,200 -0.30(-1.44%)
Dec 05, 2001 21.40 21.40 20.55 20.81 6,337,500 -0.31(-1.47%)
Dec 04, 2001 21.71 21.75 20.90 21.12 5,714,500 -0.58(-2.67%)
Dec 03, 2001 21.63 22.05 21.62 21.70 3,197,300 -0.09(-0.41%)
Nov 30, 2001 21.69 22.10 21.67 21.79 3,062,500 +0.34(+1.59%)
Nov 29, 2001 21.37 21.97 21.36 21.45 3,789,000 +0.08(+0.37%)
Nov 28, 2001 21.52 22.00 21.26 21.37 1,592,000 -0.40(-1.84%)
Nov 27, 2001 21.99 22.50 21.63 21.77 2,470,000 -0.13(-0.59%)
Nov 26, 2001 21.74 22.00 21.57 21.90 1,687,500 +0.40(+1.86%)
Nov 23, 2001 21.33 21.62 21.15 21.50 463,500 +0.23(+1.08%)
Nov 21, 2001 21.45 21.64 21.18 21.27 1,037,700 -0.06(-0.28%)
Nov 20, 2001 21.65 22.00 21.33 21.33 3,006,100 -0.40(-1.84%)
Nov 19, 2001 21.90 21.90 21.52 21.73 2,048,800 -0.02(-0.09%)
Nov 16, 2001 21.98 22.10 21.50 21.75 3,949,100 +0.09(+0.42%)
Nov 15, 2001 21.55 22.11 21.36 21.66 2,382,100 +0.26(+1.21%)
Nov 14, 2001 21.65 21.65 20.99 21.40 2,251,100 -0.20(-0.93%)
Nov 13, 2001 22.10 22.14 21.39 21.60 3,136,900 -0.03(-0.14%)
Nov 12, 2001 21.80 21.88 21.03 21.63 1,591,000 -0.37(-1.68%)
Nov 09, 2001 21.69 22.10 21.65 22.00 3,404,200 +0.50(+2.33%)
Nov 08, 2001 21.00 21.70 21.00 21.50 3,940,200 +0.61(+2.92%)
Nov 07, 2001 20.85 21.30 20.20 20.89 3,273,400 -0.21(-1.00%)
Nov 06, 2001 20.50 21.16 20.35 21.10 4,596,500 +0.55(+2.68%)
Nov 05, 2001 20.49 20.82 20.36 20.55 3,585,000 +0.40(+1.99%)
Nov 02, 2001 19.96 20.28 19.85 20.15 2,871,000 +0.18(+0.90%)
Nov 01, 2001 19.95 20.05 19.62 19.97 3,193,700 -0.03(-0.15%)
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%)
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.