Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.748 3.793 3.740 3.789 38,667 +0.06(+1.54%)
May 28, 2002 3.777 3.777 3.732 3.732 3,396 -0.05(-1.31%)
May 27, 2002 3.713 3.785 3.674 3.781 27,432 +0.00(+0.00%)
May 24, 2002 3.713 3.785 3.674 3.781 27,432 -0.01(-0.20%)
May 23, 2002 3.751 3.789 3.751 3.789 3,657 +0.00(+0.00%)
May 22, 2002 3.751 3.789 3.751 3.789 1,045 -0.00(-0.01%)
May 21, 2002 3.789 3.789 3.732 3.789 3,657 -0.04(-1.00%)
May 20, 2002 3.770 3.866 3.770 3.828 24,820 -0.02(-0.50%)
May 17, 2002 3.831 3.923 3.743 3.847 8,360 +0.02(+0.50%)
May 16, 2002 3.828 3.847 3.732 3.828 10,973 -0.04(-0.99%)
May 15, 2002 3.885 3.923 3.866 3.866 26,648 -0.04(-0.98%)
May 14, 2002 3.770 3.904 3.732 3.904 25,603 +0.13(+3.55%)
May 13, 2002 3.732 3.770 3.732 3.770 12,279 -0.02(-0.51%)
May 10, 2002 3.808 3.828 3.659 3.789 6,009 +0.08(+2.06%)
May 09, 2002 3.694 3.751 3.640 3.713 30,045 -0.08(-2.02%)
May 08, 2002 3.641 3.789 3.617 3.789 8,360 +0.15(+4.21%)
May 07, 2002 3.674 3.770 3.636 3.636 25,603 -0.10(-2.56%)
May 06, 2002 3.636 3.866 3.617 3.732 66,360 +0.10(+2.63%)
May 03, 2002 3.720 3.720 3.594 3.636 16,459 -0.11(-3.06%)
May 02, 2002 3.828 3.828 3.751 3.751 9,144 -0.07(-1.71%)
May 01, 2002 3.847 3.923 3.816 3.816 48,072 -0.05(-1.29%)
Apr 30, 2002 3.828 3.893 3.828 3.866 8,621 +0.00(+0.00%)
Apr 29, 2002 3.912 3.912 3.828 3.866 5,225 +0.00(+0.00%)
Apr 26, 2002 3.831 3.866 3.831 3.866 1,306 +0.00(+0.01%)
Apr 25, 2002 3.828 3.885 3.826 3.865 12,018 +0.02(+0.49%)
Apr 24, 2002 3.828 3.885 3.674 3.847 19,856 -0.04(-0.99%)
Apr 23, 2002 4.000 4.000 3.828 3.885 38,928 +0.00(+0.00%)
Apr 22, 2002 3.900 4.000 3.828 3.885 15,414 -0.00(-0.10%)
Apr 19, 2002 3.824 4.023 3.808 3.889 75,505 +0.06(+1.60%)
Apr 18, 2002 3.828 3.828 3.789 3.828 9,144 +0.00(+0.00%)
Apr 17, 2002 3.828 3.828 3.636 3.828 19,333 +0.00(+0.00%)
Apr 16, 2002 3.751 3.866 3.732 3.828 146,046 +0.08(+2.04%)
Apr 15, 2002 3.636 3.808 3.636 3.751 21,684 +0.02(+0.51%)
Apr 12, 2002 3.655 3.732 3.636 3.732 153,623 +0.10(+2.63%)
Apr 11, 2002 3.546 3.674 3.546 3.636 13,324 +0.02(+0.53%)
Apr 10, 2002 3.502 3.617 3.502 3.617 19,072 +0.07(+1.83%)
Apr 09, 2002 3.560 3.617 3.552 3.552 22,468 -0.01(-0.21%)
Apr 08, 2002 3.560 3.560 3.560 3.560 522 +0.04(+1.09%)
Apr 05, 2002 3.464 3.521 3.464 3.521 5,747 +0.02(+0.55%)
Apr 04, 2002 3.502 3.502 3.502 3.502 1,306 +0.01(+0.22%)
Apr 03, 2002 3.479 3.495 3.445 3.495 35,531 +0.03(+0.77%)
Apr 02, 2002 3.468 3.468 3.468 3.468 1,045 +0.10(+2.95%)
Apr 01, 2002 3.368 3.368 3.368 3.368 10,450 -0.13(-3.72%)
Mar 29, 2002 3.330 3.502 3.330 3.498 22,468 +0.00(+0.00%)
Mar 28, 2002 3.330 3.502 3.330 3.498 22,468 +0.09(+2.70%)
Mar 27, 2002 3.441 3.586 3.399 3.407 13,585 -0.11(-3.26%)
Mar 26, 2002 3.625 3.636 3.521 3.521 38,405 -0.10(-2.85%)
Mar 25, 2002 3.625 3.625 3.625 3.625 522 +0.22(+6.40%)
Mar 22, 2002 3.579 3.579 3.407 3.407 3,918 -0.27(-7.29%)
Mar 21, 2002 3.655 3.674 3.560 3.674 14,630 -0.02(-0.52%)
Mar 20, 2002 3.636 3.694 3.636 3.694 21,946 +0.06(+1.58%)
Mar 19, 2002 3.636 3.659 3.617 3.636 114,172 -0.02(-0.52%)
Mar 18, 2002 3.502 3.713 3.502 3.655 32,396 +0.06(+1.60%)
Mar 15, 2002 3.598 3.713 3.460 3.598 57,739 +0.00(+0.00%)
Mar 14, 2002 3.598 3.598 3.563 3.598 9,928 +0.11(+3.07%)
Mar 13, 2002 3.598 3.598 3.357 3.491 40,757 +0.00(+0.11%)
Mar 12, 2002 3.540 3.655 3.452 3.487 55,649 -0.03(-0.98%)
Mar 11, 2002 3.423 3.521 3.423 3.521 4,180 +0.06(+1.66%)
Mar 08, 2002 3.426 3.540 3.422 3.464 21,946 +0.02(+0.56%)
Mar 07, 2002 3.273 3.524 3.273 3.445 34,748 +0.04(+1.12%)
Mar 06, 2002 3.391 3.426 3.273 3.407 17,504 -0.04(-1.11%)
Mar 05, 2002 3.253 3.464 3.253 3.445 41,540 +0.19(+5.88%)
Mar 04, 2002 3.234 3.253 3.062 3.253 18,549 +0.05(+1.55%)
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.