Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.700 7.703 7.552 7.570 8,818,287 -0.12(-1.51%)
Nov 27, 2002 7.585 7.729 7.536 7.687 13,981,134 +0.22(+2.89%)
Nov 26, 2002 7.719 7.719 7.469 7.470 20,217,082 -0.25(-3.21%)
Nov 25, 2002 7.783 7.905 7.665 7.718 12,220,102 -0.06(-0.82%)
Nov 22, 2002 7.800 7.898 7.767 7.782 16,556,454 -0.02(-0.21%)
Nov 21, 2002 7.733 7.855 7.733 7.798 18,474,362 +0.10(+1.28%)
Nov 20, 2002 7.601 7.780 7.597 7.700 14,383,394 +0.11(+1.45%)
Nov 19, 2002 7.659 7.701 7.569 7.590 15,450,391 -0.17(-2.15%)
Nov 18, 2002 7.868 7.941 7.719 7.757 10,707,811 -0.11(-1.40%)
Nov 15, 2002 7.783 7.896 7.669 7.867 14,625,727 +0.09(+1.09%)
Nov 14, 2002 7.733 7.831 7.669 7.782 14,537,218 +0.17(+2.19%)
Nov 13, 2002 7.603 7.755 7.482 7.615 16,102,614 +0.01(+0.17%)
Nov 12, 2002 7.534 7.765 7.534 7.601 20,258,896 +0.07(+0.91%)
Nov 11, 2002 7.487 7.605 7.469 7.533 18,230,808 +0.09(+1.14%)
Nov 08, 2002 7.700 7.755 7.323 7.447 25,245,638 -0.29(-3.71%)
Nov 07, 2002 7.831 7.864 7.662 7.734 20,809,180 -0.24(-2.96%)
Nov 06, 2002 8.142 8.158 7.860 7.970 24,590,058 -0.22(-2.66%)
Nov 05, 2002 8.208 8.216 8.068 8.188 14,799,694 -0.02(-0.22%)
Nov 04, 2002 8.404 8.404 8.191 8.206 13,776,036 -0.10(-1.16%)
Nov 01, 2002 8.175 8.322 8.139 8.303 15,584,071 +0.03(+0.42%)
Oct 31, 2002 8.352 8.427 8.206 8.268 14,339,445 -0.03(-0.32%)
Oct 30, 2002 8.273 8.396 8.250 8.294 14,449,013 +0.08(+0.96%)
Oct 29, 2002 8.260 8.263 8.101 8.216 10,363,845 -0.05(-0.56%)
Oct 28, 2002 8.442 8.453 8.199 8.262 11,792,509 -0.10(-1.16%)
Oct 25, 2002 8.191 8.368 8.160 8.358 11,793,425 +0.13(+1.63%)
Oct 24, 2002 8.339 8.388 8.158 8.224 14,349,822 -0.08(-0.99%)
Oct 23, 2002 8.270 8.306 8.093 8.306 14,347,380 +0.04(+0.44%)
Oct 22, 2002 8.273 8.322 8.193 8.270 12,175,542 -0.04(-0.47%)
Oct 21, 2002 8.250 8.393 8.137 8.309 16,982,214 +0.06(+0.71%)
Oct 18, 2002 8.131 8.290 8.086 8.250 20,150,548 +0.12(+1.47%)
Oct 17, 2002 8.303 8.306 8.106 8.131 17,178,766 -0.01(-0.18%)
Oct 16, 2002 8.157 8.222 8.036 8.145 15,929,257 -0.01(-0.12%)
Oct 15, 2002 8.191 8.191 8.027 8.155 2,533,201 +0.42(+5.40%)
Oct 14, 2002 7.618 7.806 7.603 7.737 13,371,029 +0.06(+0.81%)
Oct 11, 2002 7.526 7.783 7.487 7.675 17,137,870 +0.27(+3.65%)
Oct 10, 2002 7.307 7.520 7.249 7.405 22,749,672 +0.10(+1.35%)
Oct 09, 2002 7.277 7.454 7.246 7.307 23,579,830 -0.11(-1.44%)
Oct 08, 2002 7.208 7.533 7.202 7.413 22,965,148 +0.28(+3.95%)
Oct 07, 2002 7.228 7.421 7.094 7.131 24,414,260 -0.22(-2.96%)
Oct 04, 2002 7.562 7.601 7.307 7.349 22,196,336 -0.21(-2.84%)
Oct 03, 2002 7.832 7.855 7.474 7.564 27,857,278 -0.27(-3.41%)
Oct 02, 2002 7.913 7.962 7.759 7.831 18,476,192 -0.17(-2.07%)
Oct 01, 2002 7.905 8.009 7.757 7.996 23,781,570 +0.11(+1.35%)
Sep 30, 2002 7.936 7.985 7.708 7.890 16,662,055 -0.05(-0.60%)
Sep 27, 2002 8.024 8.129 7.877 7.937 17,153,130 -0.09(-1.08%)
Sep 26, 2002 8.011 8.052 7.926 8.024 20,509,164 +0.07(+0.89%)
Sep 25, 2002 7.978 8.044 7.806 7.954 18,501,524 +0.09(+1.15%)
Sep 24, 2002 7.880 8.085 7.816 7.864 30,411,232 -0.10(-1.28%)
Sep 23, 2002 7.634 8.039 7.574 7.965 22,104,470 +0.28(+3.69%)
Sep 20, 2002 7.541 7.692 7.539 7.682 24,090,438 +0.14(+1.89%)
Sep 19, 2002 7.634 7.733 7.536 7.539 14,877,521 -0.23(-2.95%)
Sep 18, 2002 7.773 7.828 7.729 7.769 2,502,680 -0.13(-1.68%)
Sep 17, 2002 8.167 8.172 7.831 7.901 17,425,678 -0.13(-1.61%)
Sep 16, 2002 8.203 8.203 7.960 8.031 12,520,118 -0.01(-0.12%)
Sep 13, 2002 7.962 8.155 7.945 8.040 16,752,090 -0.03(-0.32%)
Sep 12, 2002 8.281 8.286 8.037 8.067 13,511,729 -0.26(-3.07%)
Sep 11, 2002 8.535 8.984 8.290 8.322 9,925,265 -0.07(-0.86%)
Sep 10, 2002 8.424 8.437 8.303 8.394 11,925,274 -0.07(-0.83%)
Sep 09, 2002 8.371 8.494 8.314 8.465 15,119,243 +0.03(+0.33%)
Sep 06, 2002 8.412 8.493 8.375 8.437 11,910,624 +0.10(+1.26%)
Sep 05, 2002 8.258 8.358 8.158 8.332 2,319,557 -0.02(-0.24%)
Sep 04, 2002 8.388 8.429 8.265 8.352 14,992,583 -0.02(-0.23%)
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.