Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 38.47 38.47 38.13 38.30 5,830 -0.19(-0.49%)
Nov 27, 2002 37.40 38.48 37.16 38.48 238,960 +1.89(+5.15%)
Nov 26, 2002 37.31 37.48 36.47 36.60 309,355 -1.50(-3.94%)
Nov 25, 2002 37.73 38.31 37.58 38.10 146,408 +0.59(+1.58%)
Nov 22, 2002 37.40 37.92 37.35 37.50 19,082 -0.41(-1.09%)
Nov 21, 2002 36.88 37.92 36.74 37.92 225,496 +1.75(+4.82%)
Nov 20, 2002 34.48 36.32 34.48 36.17 66,472 +1.51(+4.35%)
Nov 19, 2002 35.14 35.18 34.49 34.66 10,813 -1.04(-2.91%)
Nov 18, 2002 36.36 36.41 35.38 35.70 32,865 -0.14(-0.39%)
Nov 15, 2002 35.04 35.84 35.04 35.84 33,077 +0.47(+1.33%)
Nov 14, 2002 34.29 35.41 34.29 35.37 25,655 +1.79(+5.34%)
Nov 13, 2002 33.25 33.86 33.25 33.58 6,997 +0.09(+0.28%)
Nov 12, 2002 32.97 33.96 32.83 33.49 23,641 +1.65(+5.19%)
Nov 11, 2002 32.54 32.54 31.69 31.83 127,431 -1.32(-3.98%)
Nov 08, 2002 33.77 33.92 32.92 33.16 5,936 -0.50(-1.49%)
Nov 07, 2002 33.96 33.96 33.39 33.66 43,466 -0.65(-1.90%)
Nov 06, 2002 34.85 34.85 34.00 34.31 65,836 -0.45(-1.30%)
Nov 05, 2002 34.19 34.90 34.19 34.76 47,813 +0.15(+0.44%)
Nov 04, 2002 34.95 35.46 34.56 34.61 32,546 +0.79(+2.34%)
Nov 01, 2002 32.02 33.82 32.02 33.82 66,048 +1.08(+3.31%)
Oct 31, 2002 32.92 33.16 32.49 32.73 28,200 +0.13(+0.40%)
Oct 30, 2002 31.67 32.68 31.67 32.60 29,790 +1.02(+3.23%)
Oct 29, 2002 32.45 32.45 30.89 31.58 52,902 -0.87(-2.67%)
Oct 28, 2002 33.01 33.11 32.45 32.45 29,260 +0.19(+0.58%)
Oct 25, 2002 31.88 32.45 31.65 32.26 4,876 +0.38(+1.18%)
Oct 24, 2002 32.35 32.53 31.83 31.88 113,437 +0.90(+2.89%)
Oct 23, 2002 30.56 31.13 30.18 30.99 15,372 -0.22(-0.70%)
Oct 22, 2002 30.18 31.26 30.18 31.20 20,779 +0.55(+1.78%)
Oct 21, 2002 29.81 30.66 29.62 30.66 26,292 +0.42(+1.40%)
Oct 18, 2002 29.24 30.23 29.19 30.23 6,573 +0.24(+0.79%)
Oct 17, 2002 30.56 30.56 29.62 30.00 15,690 +1.04(+3.58%)
Oct 16, 2002 29.71 29.71 28.77 28.96 18,128 -2.16(-6.94%)
Oct 15, 2002 29.74 31.12 29.74 31.12 31,274 +1.91(+6.56%)
Oct 14, 2002 28.86 29.23 28.86 29.20 4,558 +0.24(+0.81%)
Oct 11, 2002 28.82 29.52 28.67 28.97 41,028 +1.28(+4.63%)
Oct 10, 2002 26.23 27.83 25.95 27.68 69,440 +1.51(+5.77%)
Oct 09, 2002 26.55 26.81 25.95 26.18 37,953 -0.90(-3.31%)
Oct 08, 2002 27.59 27.59 26.41 27.07 42,936 -0.06(-0.21%)
Oct 07, 2002 27.92 27.93 27.13 27.13 46,965 -0.92(-3.30%)
Oct 04, 2002 28.77 28.77 27.96 28.05 81,102 -0.62(-2.17%)
Oct 03, 2002 28.86 28.96 28.40 28.67 6,254 +1.13(+4.11%)
Oct 02, 2002 27.73 28.64 27.54 27.54 17,068 -0.56(-1.98%)
Oct 01, 2002 26.79 28.11 26.71 28.10 3,392 +1.50(+5.64%)
Sep 30, 2002 26.22 26.65 26.05 26.60 4,134 -0.42(-1.57%)
Sep 27, 2002 27.36 27.69 27.02 27.02 11,661 -0.57(-2.05%)
Sep 26, 2002 28.00 28.01 27.50 27.59 94,354 +0.24(+0.86%)
Sep 25, 2002 27.17 27.64 26.51 27.35 36,469 +1.08(+4.13%)
Sep 24, 2002 26.27 26.74 26.27 26.27 168,883 -0.43(-1.62%)
Sep 23, 2002 26.84 27.17 26.65 26.70 14,630 -0.90(-3.25%)
Sep 20, 2002 27.45 27.78 27.27 27.60 7,421 +0.99(+3.72%)
Sep 19, 2002 27.32 27.40 26.61 26.61 4,770 -1.56(-5.53%)
Sep 18, 2002 28.06 28.20 27.73 28.17 16,220 -0.33(-1.16%)
Sep 17, 2002 29.43 29.71 28.50 28.50 2,862 -0.38(-1.31%)
Sep 16, 2002 29.05 29.05 28.83 28.87 848 -0.79(-2.67%)
Sep 13, 2002 29.15 29.67 29.15 29.67 954 +0.08(+0.29%)
Sep 12, 2002 30.20 30.25 29.53 29.58 5,088 -0.87(-2.85%)
Sep 11, 2002 30.80 30.80 30.42 30.45 4,452 +0.77(+2.61%)
Sep 10, 2002 29.99 30.00 29.67 29.67 1,484 -0.32(-1.07%)
Sep 09, 2002 29.38 30.04 29.29 30.00 7,209 +0.24(+0.79%)
Sep 06, 2002 29.67 29.87 29.24 29.76 14,630 +1.14(+3.99%)
Sep 05, 2002 28.30 28.69 28.11 28.62 2,332 -0.26(-0.91%)
Sep 04, 2002 28.44 28.96 28.44 28.88 3,074 +0.44(+1.56%)
Sep 03, 2002 29.34 29.34 28.40 28.44 128,067 -1.57(-5.22%)
Aug 30, 2002 29.45 30.23 29.38 30.00 18,340 -0.31(-1.03%)
Aug 29, 2002 29.81 30.51 29.81 30.32 22,687 +0.18(+0.59%)
Aug 28, 2002 30.70 30.86 29.86 30.14 12,615 -1.21(-3.85%)
Aug 27, 2002 32.00 32.20 31.18 31.34 4,558 -0.10(-0.33%)
Aug 26, 2002 31.55 31.82 30.99 31.45 16,856 +0.11(+0.36%)
Aug 23, 2002 31.75 31.92 31.19 31.33 9,011 -1.42(-4.35%)
Aug 22, 2002 31.79 32.77 31.60 32.76 24,383 +1.39(+4.42%)
Aug 21, 2002 31.46 31.73 30.95 31.37 10,707 +0.58(+1.87%)
Aug 20, 2002 31.17 31.27 30.80 30.80 9,117 +0.52(+1.71%)
Aug 16, 2002 28.86 30.61 28.86 30.28 9,117 +1.14(+3.92%)
Aug 15, 2002 28.96 29.42 28.72 29.14 5,618 +0.45(+1.58%)
Aug 14, 2002 27.87 28.68 27.26 28.68 7,845 +0.88(+3.15%)
Aug 13, 2002 27.87 28.68 27.54 27.81 7,421 -0.26(-0.94%)
Aug 12, 2002 27.83 28.17 27.69 28.07 10,283 +1.01(+3.73%)
Aug 07, 2002 27.59 27.64 26.22 27.06 13,464 +0.07(+0.24%)
Aug 06, 2002 26.88 27.63 26.69 27.00 12,191 +0.88(+3.36%)
Aug 05, 2002 27.29 27.29 25.94 26.12 27,246 -1.33(-4.85%)
Aug 02, 2002 27.83 28.16 27.45 27.45 93,188 -0.68(-2.41%)
Aug 01, 2002 29.10 29.10 28.13 28.13 18,022 -1.21(-4.12%)
Jul 31, 2002 29.10 29.61 29.00 29.34 93,400 -0.34(-1.14%)
Jul 30, 2002 29.52 29.78 29.16 29.67 4,240 -0.03(-0.10%)
Jul 29, 2002 28.39 29.70 28.39 29.70 26,079 +2.17(+7.88%)
Jul 26, 2002 27.35 28.01 26.91 27.53 69,440 -0.86(-3.02%)
Jul 25, 2002 28.86 29.30 27.64 28.39 32,759 -1.75(-5.79%)
Jul 24, 2002 27.92 30.14 27.73 30.14 53,750 +0.94(+3.23%)
Jul 23, 2002 30.69 30.82 28.86 29.19 40,604 -1.75(-5.64%)
Jul 22, 2002 32.45 32.45 30.69 30.94 48,237 -0.99(-3.10%)
Jul 19, 2002 32.59 33.67 31.93 31.93 18,764 -1.90(-5.61%)
Jul 17, 2002 35.37 35.47 33.72 33.83 89,159 +0.84(+2.55%)
Jul 12, 2002 33.09 33.28 32.26 32.99 26,610 +0.52(+1.60%)
Jul 11, 2002 31.69 32.47 31.18 32.47 6,042 +0.57(+1.77%)
Jul 10, 2002 33.20 33.20 31.90 31.90 6,679 -0.92(-2.82%)
Jul 09, 2002 32.88 33.39 32.83 32.83 90,643 -0.06(-0.17%)
Jul 08, 2002 33.72 33.96 32.87 32.88 101,351 -0.75(-2.24%)
Jul 05, 2002 33.01 33.72 32.90 33.64 46,541 +1.92(+6.07%)
Jul 04, 2002 30.41 31.94 30.41 31.71 7,103 +0.00(+0.00%)
Jul 03, 2002 30.41 31.94 30.41 31.71 7,103 +1.01(+3.29%)
Jul 02, 2002 31.36 31.93 30.47 30.70 206,519 -1.15(-3.61%)
Jul 01, 2002 33.01 33.01 31.85 31.85 161,038 -0.50(-1.55%)
Jun 28, 2002 32.26 32.98 32.26 32.35 38,483 +0.52(+1.63%)
Jun 27, 2002 31.79 31.83 30.76 31.83 220,513 +0.82(+2.65%)
Jun 26, 2002 29.81 31.23 29.67 31.01 134,640 -0.62(-1.97%)
Jun 25, 2002 32.20 32.37 31.62 31.64 34,031 -0.34(-1.06%)
Jun 21, 2002 32.35 32.66 31.83 31.98 142,167 +0.09(+0.30%)
Jun 20, 2002 32.52 32.66 31.88 31.88 9,011 -0.71(-2.17%)
Jun 19, 2002 33.43 33.59 32.54 32.59 115,027 -1.56(-4.56%)
Jun 18, 2002 34.05 34.52 33.96 34.15 157,009 -0.05(-0.14%)
Jun 17, 2002 34.05 34.49 33.87 34.19 13,358 +0.61(+1.83%)
Jun 14, 2002 32.35 33.63 31.93 33.58 110,256 -1.37(-3.91%)
Jun 12, 2002 34.45 35.13 34.24 34.95 85,343 +0.38(+1.09%)
Jun 11, 2002 35.75 35.94 34.57 34.57 15,372 -0.42(-1.21%)
Jun 10, 2002 35.27 35.56 34.77 34.99 14,630 +0.04(+0.11%)
Jun 07, 2002 34.05 35.37 33.82 34.96 21,203 -0.23(-0.64%)
Jun 06, 2002 36.79 36.79 34.99 35.18 21,203 -2.00(-5.38%)
Jun 05, 2002 37.16 37.22 36.60 37.18 10,707 -0.92(-2.43%)
May 31, 2002 38.30 38.91 38.11 38.11 49,085 -1.19(-3.02%)
May 28, 2002 39.24 39.47 38.84 39.30 25,549 +0.03(+0.07%)
May 27, 2002 39.19 39.52 39.12 39.27 18,340 +0.00(+0.00%)
May 24, 2002 39.19 39.52 39.12 39.27 18,340 -0.35(-0.88%)
May 23, 2002 38.75 39.62 38.56 39.62 16,962 +0.61(+1.57%)
May 22, 2002 38.68 39.00 38.41 39.00 45,692 -0.23(-0.58%)
May 21, 2002 39.52 39.90 39.16 39.23 106,440 +0.03(+0.07%)
May 20, 2002 39.47 39.61 39.03 39.20 20,779 -0.50(-1.26%)
May 17, 2002 40.25 40.25 39.43 39.70 23,959 +0.08(+0.21%)
May 16, 2002 39.54 39.76 39.33 39.62 24,701 +0.28(+0.72%)
May 15, 2002 38.53 39.62 38.37 39.33 19,294 +0.54(+1.39%)
May 14, 2002 38.83 38.83 38.36 38.80 28,836 +1.35(+3.60%)
May 13, 2002 36.17 37.45 36.17 37.45 18,022 +1.69(+4.72%)
May 10, 2002 37.49 37.49 35.76 35.76 35,197 -2.02(-5.34%)
May 09, 2002 38.63 38.72 37.55 37.78 34,455 -0.91(-2.36%)
May 08, 2002 37.16 38.81 37.16 38.69 10,389 +2.68(+7.44%)
May 07, 2002 36.42 36.54 36.01 36.01 69,758 +0.04(+0.11%)
May 06, 2002 37.01 37.15 35.94 35.98 39,013 -1.01(-2.73%)
May 03, 2002 38.11 38.11 36.84 36.98 12,509 -1.55(-4.01%)
May 02, 2002 38.85 39.30 38.45 38.53 25,761 -0.77(-1.97%)
May 01, 2002 38.53 39.38 38.11 39.31 25,231 +0.48(+1.24%)
Apr 30, 2002 38.01 39.02 38.01 38.82 56,294 +0.68(+1.78%)
Apr 29, 2002 39.13 39.13 38.03 38.15 23,641 -0.74(-1.89%)
Apr 26, 2002 39.76 39.96 38.88 38.88 25,655 -0.64(-1.62%)
Apr 25, 2002 38.77 39.65 38.67 39.52 413,463 +0.49(+1.26%)
Apr 24, 2002 39.52 39.75 39.03 39.03 123,932 -0.25(-0.65%)
Apr 23, 2002 40.27 40.27 39.19 39.29 349,429 -0.58(-1.44%)
Apr 22, 2002 40.09 40.16 39.77 39.86 35,091 -2.43(-5.75%)
Apr 19, 2002 42.48 42.50 42.15 42.30 26,292 -0.75(-1.75%)
Apr 18, 2002 43.48 43.55 42.32 43.05 53,962 -1.43(-3.22%)
Apr 17, 2002 44.71 45.27 44.21 44.48 72,197 +0.61(+1.40%)
Apr 16, 2002 42.41 43.88 42.41 43.87 101,351 +3.25(+8.01%)
Apr 15, 2002 40.70 40.70 40.13 40.62 15,478 +0.36(+0.89%)
Apr 12, 2002 39.29 40.26 39.21 40.26 60,853 +1.25(+3.19%)
Apr 11, 2002 40.14 40.36 38.77 39.01 22,263 -2.11(-5.14%)
Apr 10, 2002 41.31 41.63 40.69 41.13 32,016 -0.28(-0.68%)
Apr 09, 2002 41.66 41.72 41.28 41.41 4,664 -0.82(-1.94%)
Apr 08, 2002 41.83 42.54 41.57 42.23 10,601 -0.47(-1.10%)
Apr 05, 2002 42.84 42.84 42.69 42.70 2,968 -0.25(-0.57%)
Apr 04, 2002 42.63 42.99 42.58 42.95 9,541 +0.04(+0.09%)
Apr 03, 2002 43.39 43.47 42.89 42.91 9,117 -0.17(-0.39%)
Apr 02, 2002 43.67 43.89 43.08 43.08 233,235 -1.18(-2.66%)
Apr 01, 2002 43.15 44.47 43.11 44.26 37,423 +0.61(+1.40%)
Mar 29, 2002 43.81 43.90 43.54 43.64 212,880 +0.00(+0.00%)
Mar 28, 2002 43.81 43.90 43.54 43.64 212,880 +0.27(+0.63%)
Mar 27, 2002 43.15 43.60 43.15 43.37 3,710 -0.13(-0.30%)
Mar 26, 2002 43.15 43.85 43.15 43.50 19,188 +0.38(+0.87%)
Mar 25, 2002 44.38 44.41 43.13 43.13 19,294 -0.93(-2.12%)
Mar 22, 2002 44.48 44.61 44.01 44.06 15,054 -0.91(-2.03%)
Mar 21, 2002 44.14 44.97 43.85 44.97 17,704 +1.02(+2.32%)
Mar 20, 2002 44.43 44.65 43.93 43.96 14,312 -0.99(-2.20%)
Mar 19, 2002 45.28 45.28 44.85 44.95 34,985 -0.79(-1.73%)
Mar 18, 2002 45.98 46.10 45.25 45.74 9,329 +0.67(+1.49%)
Mar 15, 2002 44.99 45.45 44.99 45.07 19,400 -0.01(-0.02%)
Mar 14, 2002 45.40 45.40 44.80 45.08 21,309 -0.25(-0.54%)
Mar 13, 2002 45.79 45.97 45.14 45.32 24,807 -0.82(-1.78%)
Mar 12, 2002 45.42 46.14 45.42 46.14 113,331 -0.98(-2.08%)
Mar 11, 2002 46.69 47.45 46.46 47.12 6,891 -0.15(-0.32%)
Mar 08, 2002 47.45 47.79 47.16 47.28 13,039 +0.36(+0.76%)
Mar 07, 2002 47.49 47.63 46.46 46.92 315,292 +0.13(+0.28%)
Mar 06, 2002 45.46 46.97 45.35 46.79 79,406 +1.96(+4.38%)
Mar 05, 2002 44.24 45.13 44.24 44.82 16,644 +0.08(+0.19%)
Mar 04, 2002 43.67 44.88 43.14 44.74 85,237 +1.77(+4.13%)
Mar 01, 2002 42.59 43.22 42.59 42.97 17,810 +0.39(+0.91%)
Feb 28, 2002 42.87 43.20 42.35 42.58 19,931 -0.23(-0.53%)
Feb 27, 2002 43.15 43.69 42.63 42.80 16,220 +0.20(+0.46%)
Feb 26, 2002 43.06 43.14 42.28 42.61 26,186 -0.22(-0.51%)
Feb 25, 2002 41.83 42.97 41.31 42.82 23,323 +1.94(+4.75%)
Feb 22, 2002 40.01 40.88 39.92 40.88 4,664 +0.44(+1.10%)
Feb 21, 2002 41.22 41.93 40.28 40.44 23,747 -1.28(-3.07%)
Feb 20, 2002 41.36 41.73 40.22 41.72 26,398 +0.65(+1.58%)
Feb 19, 2002 41.83 41.86 41.01 41.07 30,002 -1.28(-3.03%)
Feb 18, 2002 43.48 43.48 42.16 42.35 25,125 +0.00(+0.00%)
Feb 15, 2002 43.48 43.48 42.16 42.35 25,125 -1.15(-2.65%)
Feb 14, 2002 44.52 44.52 43.50 43.50 20,249 -0.91(-2.04%)
Feb 13, 2002 44.47 44.90 44.24 44.41 12,085 -0.30(-0.68%)
Feb 12, 2002 44.57 45.04 44.35 44.71 39,119 -0.74(-1.62%)
Feb 11, 2002 45.28 45.51 44.82 45.45 59,581 +1.73(+3.95%)
Feb 08, 2002 43.77 44.01 43.30 43.72 5,618 +0.14(+0.32%)
Feb 07, 2002 43.25 43.77 42.78 43.58 56,188 +1.00(+2.35%)
Feb 06, 2002 43.44 43.44 42.09 42.58 45,374 -0.09(-0.22%)
Feb 05, 2002 43.53 43.66 42.28 42.67 73,893 -1.90(-4.25%)
Feb 04, 2002 46.46 46.78 44.54 44.57 10,707 -2.32(-4.95%)
Feb 01, 2002 47.63 47.77 46.88 46.89 5,300 -1.07(-2.22%)
Jan 31, 2002 47.73 48.04 47.04 47.95 27,458 +0.44(+0.93%)
Jan 30, 2002 47.40 47.51 46.12 47.51 95,414 +0.11(+0.24%)
Jan 29, 2002 48.91 49.52 47.26 47.40 6,679 -1.51(-3.09%)
Jan 28, 2002 49.24 49.33 48.77 48.91 25,337 -0.24(-0.48%)
Jan 25, 2002 48.53 49.24 48.53 49.14 3,286 -0.24(-0.48%)
Jan 24, 2002 49.80 49.90 49.32 49.38 90,007 +0.90(+1.85%)
Jan 23, 2002 47.48 48.87 47.09 48.48 269,917 +1.23(+2.59%)
Jan 22, 2002 49.33 49.33 47.21 47.26 32,016 -2.36(-4.75%)
Jan 21, 2002 49.71 49.95 49.24 49.62 27,140 +0.00(+0.00%)
Jan 18, 2002 49.71 49.95 49.24 49.62 27,140 -0.85(-1.68%)
Jan 17, 2002 50.18 50.75 49.99 50.46 6,466 +1.08(+2.20%)
Jan 16, 2002 49.20 49.71 49.20 49.38 62,231 -0.57(-1.13%)
Jan 15, 2002 49.95 50.51 49.62 49.95 24,489 -0.57(-1.12%)
Jan 14, 2002 50.42 52.06 50.06 50.51 18,128 -0.82(-1.60%)
Jan 11, 2002 51.74 51.97 51.33 51.33 7,633 -0.26(-0.51%)
Jan 10, 2002 51.31 52.13 51.31 51.60 22,581 -4.28(-7.66%)
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.