Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 9.500 9.860 9.150 9.150 7,748,300 -0.20(-2.14%)
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%)
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.