Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.265 6.400 6.190 6.335 706,523 +0.06(+0.96%)
Sep 27, 2002 6.375 6.590 6.250 6.275 835,400 -0.08(-1.34%)
Sep 26, 2002 6.290 6.405 6.265 6.360 851,600 +0.10(+1.52%)
Sep 25, 2002 6.320 6.470 6.230 6.265 839,029 +0.01(+0.16%)
Sep 24, 2002 6.255 6.475 6.230 6.255 553,700 -0.03(-0.40%)
Sep 23, 2002 6.300 6.405 6.270 6.280 690,100 -0.05(-0.87%)
Sep 20, 2002 6.435 6.510 6.305 6.335 1,471,900 -0.04(-0.55%)
Sep 19, 2002 6.500 6.505 6.310 6.370 898,203 -0.14(-2.15%)
Sep 18, 2002 6.610 6.625 6.475 6.510 589,880 -0.12(-1.88%)
Sep 17, 2002 6.845 6.885 6.600 6.635 749,044 -0.10(-1.48%)
Sep 16, 2002 6.710 6.810 6.620 6.734 623,200 -0.01(-0.16%)
Sep 13, 2002 6.625 6.755 6.605 6.745 669,974 +0.09(+1.43%)
Sep 12, 2002 6.630 6.700 6.565 6.650 783,458 -0.03(-0.52%)
Sep 11, 2002 6.695 6.785 6.640 6.685 634,000 -0.02(-0.30%)
Sep 10, 2002 6.690 6.730 6.606 6.705 1,042,400 -0.01(-0.15%)
Sep 09, 2002 6.532 6.765 6.450 6.715 775,800 +0.17(+2.52%)
Sep 06, 2002 6.440 6.651 6.440 6.550 1,918,700 +0.17(+2.66%)
Sep 05, 2002 6.520 6.670 6.255 6.380 1,123,300 -0.24(-3.63%)
Sep 04, 2002 6.310 6.620 6.305 6.620 546,300 +0.32(+5.00%)
Sep 03, 2002 6.510 6.510 6.300 6.305 602,838 -0.35(-5.19%)
Aug 30, 2002 6.610 6.705 6.530 6.650 467,049 +0.05(+0.76%)
Aug 29, 2002 6.525 6.645 6.500 6.600 773,419 +0.06(+0.99%)
Aug 28, 2002 6.690 6.715 6.450 6.535 669,967 -0.17(-2.46%)
Aug 27, 2002 6.785 6.805 6.625 6.700 573,100 -0.13(-1.90%)
Aug 26, 2002 6.745 6.861 6.545 6.830 660,117 +0.10(+1.49%)
Aug 23, 2002 6.945 6.950 6.525 6.730 1,141,876 -0.26(-3.72%)
Aug 22, 2002 6.545 7.035 6.465 6.990 1,959,374 +0.50(+7.70%)
Aug 21, 2002 6.500 6.765 6.450 6.490 1,871,111 -0.01(-0.15%)
Aug 20, 2002 6.350 6.675 6.275 6.500 1,468,792 +0.17(+2.60%)
Aug 16, 2002 5.100 6.355 5.090 6.335 4,275,786 +0.88(+16.24%)
Aug 13, 2002 5.775 5.900 5.445 5.450 129,460,000 -0.55(-9.24%)
Aug 12, 2002 6.145 6.170 5.820 6.005 463,658 +0.12(+2.04%)
Aug 07, 2002 5.950 6.003 5.675 5.885 490,300 +0.01(+0.26%)
Aug 06, 2002 5.755 6.000 5.745 5.870 756,390 +0.20(+3.44%)
Aug 05, 2002 6.015 6.020 5.590 5.675 1,224,400 -0.37(-6.12%)
Aug 02, 2002 6.000 6.065 5.695 6.045 969,100 +0.04(+0.67%)
Aug 01, 2002 6.325 6.500 5.885 6.005 3,135,167 -0.44(-6.83%)
Jul 31, 2002 6.255 6.520 6.200 6.445 1,327,944 +0.09(+1.42%)
Jul 30, 2002 6.175 6.370 6.130 6.355 890,000 +0.03(+0.39%)
Jul 29, 2002 6.000 6.365 5.920 6.330 1,123,322 +0.49(+8.30%)
Jul 26, 2002 5.700 6.025 5.640 5.845 697,972 +0.21(+3.63%)
Jul 25, 2002 5.895 6.005 5.560 5.640 1,203,800 -0.30(-5.05%)
Jul 24, 2002 5.425 6.125 5.400 5.940 2,024,097 +0.44(+7.90%)
Jul 23, 2002 5.620 5.890 5.425 5.505 2,515,677 -0.53(-8.78%)
Jul 22, 2002 6.255 6.255 5.995 6.035 732,200 -0.22(-3.59%)
Jul 19, 2002 6.325 6.495 6.200 6.260 718,700 -0.12(-1.88%)
Jul 17, 2002 6.510 6.645 6.320 6.380 1,167,300 +0.09(+1.50%)
Jul 12, 2002 6.325 6.525 6.285 6.285 927,700 -0.03(-0.55%)
Jul 11, 2002 6.350 6.385 6.175 6.320 1,186,900 +0.02(+0.24%)
Jul 10, 2002 6.450 6.450 6.280 6.305 1,325,500 -0.03(-0.39%)
Jul 09, 2002 6.355 6.485 6.300 6.330 1,733,700 -0.03(-0.39%)
Jul 08, 2002 6.495 6.495 6.355 6.355 990,800 -0.14(-2.16%)
Jul 05, 2002 6.380 6.505 6.275 6.495 490,400 +0.21(+3.42%)
Jul 04, 2002 6.090 6.295 5.975 6.280 1,419,300 +0.00(+0.00%)
Jul 03, 2002 6.090 6.295 5.975 6.280 1,419,300 +0.25(+4.23%)
Jul 02, 2002 6.250 6.270 5.835 6.025 2,114,700 -0.08(-1.39%)
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.