Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.160 5.251 4.935 4.971 47,800 -0.37(-6.94%)
Nov 27, 2002 4.745 5.341 4.745 5.341 60,414 +0.69(+14.76%)
Nov 26, 2002 4.645 4.808 4.519 4.654 22,019 +0.01(+0.19%)
Nov 25, 2002 4.681 4.754 4.383 4.645 42,489 -0.13(-2.65%)
Nov 22, 2002 4.654 4.817 4.573 4.772 33,305 +0.16(+3.53%)
Nov 21, 2002 4.428 4.627 4.248 4.609 82,654 +0.21(+4.72%)
Nov 20, 2002 4.212 4.401 4.212 4.401 58,754 +0.10(+2.31%)
Nov 19, 2002 4.356 4.356 4.103 4.302 58,644 +0.04(+0.85%)
Nov 18, 2002 4.338 4.428 4.004 4.266 66,057 +0.02(+0.43%)
Nov 15, 2002 4.266 4.609 4.157 4.248 69,376 -0.05(-1.05%)
Nov 14, 2002 4.383 4.410 4.212 4.293 56,873 -0.09(-2.06%)
Nov 13, 2002 4.591 4.700 4.365 4.383 30,207 -0.23(-4.90%)
Nov 12, 2002 4.338 4.609 4.302 4.609 59,529 +0.36(+8.51%)
Nov 11, 2002 5.007 5.079 4.212 4.248 92,281 -0.76(-15.16%)
Nov 08, 2002 4.645 5.242 4.645 5.007 71,479 +0.45(+9.92%)
Nov 07, 2002 4.609 4.953 4.401 4.555 107,440 -0.28(-5.79%)
Nov 06, 2002 4.157 4.835 4.157 4.835 126,250 +0.77(+18.89%)
Nov 05, 2002 3.904 4.112 3.841 4.067 124,258 +0.14(+3.69%)
Nov 04, 2002 3.769 4.004 3.769 3.922 58,312 +0.15(+4.08%)
Nov 01, 2002 3.525 3.796 3.525 3.769 129,016 +0.23(+6.65%)
Oct 31, 2002 3.696 3.723 3.479 3.534 54,107 -0.16(-4.40%)
Oct 30, 2002 3.778 3.868 3.633 3.696 51,673 -0.10(-2.62%)
Oct 29, 2002 3.525 3.796 3.516 3.796 116,181 +0.27(+7.69%)
Oct 28, 2002 3.615 3.733 3.516 3.525 206,471 -0.07(-2.01%)
Oct 25, 2002 3.931 3.995 3.525 3.597 217,536 -0.32(-8.08%)
Oct 24, 2002 3.814 4.022 3.778 3.913 129,459 +0.19(+5.10%)
Oct 23, 2002 3.606 3.769 3.570 3.723 158,228 +0.09(+2.49%)
Oct 22, 2002 3.841 3.841 3.570 3.633 602,041 -0.21(-5.41%)
Oct 21, 2002 3.615 3.931 3.570 3.841 93,498 +0.20(+5.46%)
Oct 18, 2002 3.660 3.751 3.570 3.642 66,278 -0.04(-0.98%)
Oct 17, 2002 3.751 3.751 3.534 3.678 63,733 +0.15(+4.36%)
Oct 16, 2002 4.040 4.040 3.407 3.525 165,973 -0.54(-13.33%)
Oct 15, 2002 3.913 4.085 3.850 4.067 76,679 +0.06(+1.58%)
Oct 14, 2002 3.705 4.004 3.552 4.004 92,945 +0.25(+6.75%)
Oct 11, 2002 3.254 3.841 3.254 3.751 586,108 +0.54(+16.90%)
Oct 10, 2002 3.073 3.326 2.765 3.208 169,625 +0.32(+10.94%)
Oct 09, 2002 3.136 3.136 2.639 2.892 265,336 -0.33(-10.36%)
Oct 08, 2002 3.570 3.723 3.154 3.226 169,625 -0.41(-11.19%)
Oct 07, 2002 4.067 4.112 3.615 3.633 102,793 -0.43(-10.67%)
Oct 04, 2002 4.257 4.510 4.067 4.067 5,775,883 -0.19(-4.46%)
Oct 03, 2002 4.437 4.446 4.193 4.257 66,389 -0.18(-4.07%)
Oct 02, 2002 4.519 4.528 4.428 4.437 123,152 -0.08(-1.80%)
Oct 01, 2002 4.302 4.609 4.239 4.519 154,466 +0.23(+5.26%)
Sep 30, 2002 4.266 4.293 3.977 4.293 329,291 +0.03(+0.64%)
Sep 27, 2002 4.474 4.483 4.221 4.266 179,362 -0.16(-3.67%)
Sep 26, 2002 4.022 4.546 4.022 4.428 328,959 +0.41(+10.11%)
Sep 25, 2002 3.868 4.022 3.796 4.022 3,142,434 +0.24(+6.46%)
Sep 24, 2002 4.067 4.067 3.751 3.778 16,785,468 -0.24(-6.07%)
Sep 23, 2002 4.564 4.709 3.796 4.022 203,373 -0.57(-12.40%)
Sep 20, 2002 4.528 4.672 4.528 4.591 93,941 +0.07(+1.60%)
Sep 19, 2002 4.609 4.609 4.456 4.519 147,052 -0.05(-0.99%)
Sep 18, 2002 4.700 5.151 4.501 4.564 127,135 -0.16(-3.44%)
Sep 17, 2002 5.016 5.043 4.727 4.727 142,184 -0.34(-6.77%)
Sep 16, 2002 5.423 5.423 5.016 5.070 74,909 -0.32(-5.87%)
Sep 13, 2002 5.423 5.531 5.287 5.386 59,418 +0.02(+0.34%)
Sep 12, 2002 5.423 5.450 5.242 5.368 70,815 -0.03(-0.50%)
Sep 11, 2002 5.377 5.477 5.341 5.395 203,594 -0.02(-0.33%)
Sep 10, 2002 5.441 5.468 5.341 5.414 199,168 -0.03(-0.50%)
Sep 09, 2002 5.404 5.477 5.287 5.441 77,233 +0.02(+0.33%)
Sep 06, 2002 5.377 5.712 5.377 5.423 50,013 +0.07(+1.35%)
Sep 05, 2002 5.495 5.513 5.323 5.350 398,336 -0.17(-3.11%)
Sep 04, 2002 5.423 5.694 5.016 5.522 212,003 +0.14(+2.69%)
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.