Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.141 5.231 4.916 4.952 47,980 -0.37(-6.94%)
Nov 27, 2002 4.727 5.321 4.727 5.321 60,642 +0.68(+14.76%)
Nov 26, 2002 4.628 4.790 4.502 4.637 22,102 +0.01(+0.19%)
Nov 25, 2002 4.664 4.736 4.367 4.628 42,649 -0.13(-2.65%)
Nov 22, 2002 4.637 4.799 4.556 4.754 33,431 +0.16(+3.53%)
Nov 21, 2002 4.412 4.610 4.232 4.592 82,966 +0.21(+4.72%)
Nov 20, 2002 4.196 4.385 4.196 4.385 58,976 +0.10(+2.31%)
Nov 19, 2002 4.340 4.340 4.088 4.286 58,865 +0.04(+0.85%)
Nov 18, 2002 4.322 4.412 3.989 4.250 66,306 +0.02(+0.43%)
Nov 15, 2002 4.250 4.592 4.142 4.232 69,638 -0.05(-1.05%)
Nov 14, 2002 4.367 4.394 4.196 4.277 57,088 -0.09(-2.06%)
Nov 13, 2002 4.574 4.682 4.349 4.367 30,321 -0.23(-4.90%)
Nov 12, 2002 4.322 4.592 4.286 4.592 59,753 +0.36(+8.51%)
Nov 11, 2002 4.988 5.060 4.196 4.232 92,629 -0.76(-15.16%)
Nov 08, 2002 4.628 5.222 4.628 4.988 71,749 +0.45(+9.92%)
Nov 07, 2002 4.592 4.934 4.385 4.538 107,845 -0.28(-5.79%)
Nov 06, 2002 4.142 4.817 4.142 4.817 126,727 +0.77(+18.89%)
Nov 05, 2002 3.890 4.097 3.827 4.052 124,727 +0.14(+3.69%)
Nov 04, 2002 3.755 3.989 3.755 3.908 58,532 +0.15(+4.08%)
Nov 01, 2002 3.511 3.782 3.511 3.755 129,503 +0.23(+6.65%)
Oct 31, 2002 3.682 3.709 3.466 3.520 54,311 -0.16(-4.40%)
Oct 30, 2002 3.764 3.854 3.619 3.682 51,868 -0.10(-2.62%)
Oct 29, 2002 3.511 3.782 3.502 3.782 116,619 +0.27(+7.69%)
Oct 28, 2002 3.601 3.718 3.502 3.511 207,250 -0.07(-2.01%)
Oct 25, 2002 3.917 3.980 3.511 3.583 218,357 -0.32(-8.08%)
Oct 24, 2002 3.800 4.007 3.764 3.899 129,947 +0.19(+5.10%)
Oct 23, 2002 3.592 3.755 3.556 3.709 158,825 +0.09(+2.49%)
Oct 22, 2002 3.827 3.827 3.556 3.619 604,313 -0.21(-5.41%)
Oct 21, 2002 3.601 3.917 3.556 3.827 93,851 +0.20(+5.46%)
Oct 18, 2002 3.646 3.736 3.556 3.628 66,528 -0.04(-0.98%)
Oct 17, 2002 3.736 3.736 3.520 3.664 63,974 +0.15(+4.36%)
Oct 16, 2002 4.025 4.025 3.394 3.511 166,599 -0.54(-13.33%)
Oct 15, 2002 3.899 4.070 3.836 4.052 76,969 +0.06(+1.58%)
Oct 14, 2002 3.691 3.989 3.538 3.989 93,295 +0.25(+6.75%)
Oct 11, 2002 3.241 3.827 3.241 3.736 588,320 +0.54(+16.90%)
Oct 10, 2002 3.061 3.313 2.755 3.196 170,265 +0.32(+10.94%)
Oct 09, 2002 3.124 3.124 2.629 2.881 266,337 -0.33(-10.36%)
Oct 08, 2002 3.556 3.709 3.142 3.214 170,265 -0.41(-11.19%)
Oct 07, 2002 4.052 4.097 3.601 3.619 103,180 -0.43(-10.67%)
Oct 04, 2002 4.241 4.493 4.052 4.052 5,797,678 -0.19(-4.46%)
Oct 03, 2002 4.421 4.430 4.178 4.241 66,639 -0.18(-4.07%)
Oct 02, 2002 4.502 4.511 4.412 4.421 123,617 -0.08(-1.80%)
Oct 01, 2002 4.286 4.592 4.223 4.502 155,049 +0.23(+5.26%)
Sep 30, 2002 4.250 4.277 3.962 4.277 330,534 +0.03(+0.64%)
Sep 27, 2002 4.457 4.466 4.205 4.250 180,039 -0.16(-3.67%)
Sep 26, 2002 4.007 4.529 4.007 4.412 330,201 +0.41(+10.11%)
Sep 25, 2002 3.854 4.007 3.782 4.007 3,154,292 +0.24(+6.46%)
Sep 24, 2002 4.052 4.052 3.736 3.764 16,848,810 -0.24(-6.07%)
Sep 23, 2002 4.547 4.691 3.782 4.007 204,140 -0.57(-12.40%)
Sep 20, 2002 4.511 4.655 4.511 4.574 94,295 +0.07(+1.60%)
Sep 19, 2002 4.592 4.592 4.439 4.502 147,607 -0.05(-0.99%)
Sep 18, 2002 4.682 5.132 4.484 4.547 127,615 -0.16(-3.44%)
Sep 17, 2002 4.997 5.024 4.709 4.709 142,720 -0.34(-6.77%)
Sep 16, 2002 5.402 5.402 4.997 5.051 75,192 -0.32(-5.87%)
Sep 13, 2002 5.402 5.510 5.267 5.366 59,642 +0.02(+0.34%)
Sep 12, 2002 5.402 5.429 5.222 5.348 71,082 -0.03(-0.50%)
Sep 11, 2002 5.357 5.456 5.321 5.375 204,362 -0.02(-0.33%)
Sep 10, 2002 5.420 5.447 5.321 5.393 199,919 -0.03(-0.50%)
Sep 09, 2002 5.384 5.456 5.267 5.420 77,524 +0.02(+0.33%)
Sep 06, 2002 5.357 5.690 5.357 5.402 50,202 +0.07(+1.35%)
Sep 05, 2002 5.474 5.492 5.303 5.330 399,839 -0.17(-3.11%)
Sep 04, 2002 5.402 5.672 4.997 5.501 212,803 +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.