Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 45.99 46.29 44.09 44.45 3,545,371 -1.84(-3.98%)
Apr 29, 2002 46.76 47.30 46.30 46.30 1,046,420 -0.46(-0.98%)
Apr 26, 2002 46.17 46.96 46.13 46.75 1,419,403 +0.54(+1.17%)
Apr 25, 2002 45.60 46.49 45.41 46.21 1,315,377 +0.62(+1.36%)
Apr 24, 2002 46.39 46.60 45.56 45.59 2,191,289 -0.80(-1.72%)
Apr 23, 2002 46.37 46.80 46.14 46.39 1,106,860 +0.07(+0.15%)
Apr 22, 2002 46.33 46.55 45.90 46.32 1,219,139 -0.22(-0.48%)
Apr 19, 2002 46.46 46.73 46.03 46.55 1,083,498 +0.64(+1.39%)
Apr 18, 2002 46.61 46.94 45.44 45.91 1,676,621 -0.91(-1.95%)
Apr 17, 2002 47.75 47.75 46.50 46.82 1,255,984 -1.10(-2.30%)
Apr 16, 2002 47.32 47.92 47.08 47.92 1,657,094 +1.33(+2.86%)
Apr 15, 2002 47.15 47.15 45.77 46.59 1,437,652 -0.73(-1.55%)
Apr 12, 2002 46.55 47.44 46.55 47.32 1,091,053 +0.90(+1.95%)
Apr 11, 2002 47.07 47.16 46.24 46.42 1,332,579 -0.65(-1.39%)
Apr 10, 2002 46.16 47.07 46.11 47.07 1,495,534 +1.03(+2.24%)
Apr 09, 2002 46.10 46.24 45.38 46.04 2,028,450 +0.34(+0.73%)
Apr 08, 2002 45.77 46.19 45.19 45.70 1,966,964 -1.10(-2.35%)
Apr 05, 2002 47.75 47.92 46.63 46.80 1,859,219 -0.84(-1.77%)
Apr 04, 2002 47.32 47.90 47.20 47.65 2,069,595 +0.33(+0.69%)
Apr 03, 2002 48.22 48.39 47.15 47.32 1,922,099 -0.79(-1.65%)
Apr 02, 2002 48.95 49.47 48.07 48.11 1,898,388 -1.29(-2.61%)
Apr 01, 2002 49.47 49.63 48.74 49.40 932,980 -0.59(-1.17%)
Mar 29, 2002 49.64 50.68 49.51 49.99 1,365,473 +0.00(+0.00%)
Mar 28, 2002 49.64 50.68 49.51 49.99 1,365,473 +0.03(+0.07%)
Mar 27, 2002 49.13 50.00 48.95 49.95 1,260,633 +0.48(+0.97%)
Mar 26, 2002 48.44 49.92 48.42 49.47 1,327,349 +0.83(+1.70%)
Mar 25, 2002 49.73 49.73 48.52 48.64 1,431,375 -0.88(-1.77%)
Mar 22, 2002 48.57 49.69 48.57 49.52 1,066,645 +0.48(+0.98%)
Mar 21, 2002 48.70 49.41 47.75 49.04 2,298,453 +0.17(+0.35%)
Mar 20, 2002 49.46 49.56 48.27 48.87 2,747,567 -0.80(-1.61%)
Mar 19, 2002 49.90 50.32 49.38 49.67 1,870,377 +0.03(+0.05%)
Mar 18, 2002 50.03 50.35 49.17 49.64 1,401,155 +0.22(+0.43%)
Mar 15, 2002 49.86 49.90 48.93 49.43 2,609,485 -0.43(-0.86%)
Mar 14, 2002 49.90 50.12 49.63 49.86 2,657,721 +0.15(+0.29%)
Mar 13, 2002 49.97 49.98 49.21 49.71 1,675,807 -0.27(-0.53%)
Mar 12, 2002 49.76 51.02 49.73 49.98 2,266,838 -0.79(-1.56%)
Mar 11, 2002 51.88 51.88 50.68 50.77 1,917,218 -1.11(-2.14%)
Mar 08, 2002 51.75 52.12 51.50 51.88 2,948,877 +0.60(+1.17%)
Mar 07, 2002 51.75 51.97 51.20 51.28 2,016,711 -0.34(-0.67%)
Mar 06, 2002 52.31 52.57 51.56 51.62 2,008,226 -0.77(-1.46%)
Mar 05, 2002 52.70 52.78 51.85 52.39 2,857,637 -0.28(-0.54%)
Mar 04, 2002 50.46 52.67 50.46 52.67 2,589,958 +2.38(+4.74%)
Mar 01, 2002 49.57 50.29 49.38 50.29 2,360,404 +0.51(+1.02%)
Feb 28, 2002 49.90 50.68 49.78 49.78 1,615,833 -0.22(-0.45%)
Feb 27, 2002 49.21 50.00 48.78 50.00 1,727,530 +0.80(+1.63%)
Feb 26, 2002 48.78 49.43 48.56 49.20 1,137,777 +0.68(+1.40%)
Feb 25, 2002 47.97 48.64 47.58 48.52 1,345,946 +1.08(+2.29%)
Feb 22, 2002 46.98 47.58 46.67 47.44 1,000,161 +0.38(+0.80%)
Feb 21, 2002 47.32 47.63 47.06 47.06 1,720,324 -0.45(-0.94%)
Feb 20, 2002 46.63 47.62 46.57 47.51 1,717,766 +1.05(+2.26%)
Feb 19, 2002 46.59 46.93 46.30 46.46 1,627,223 -0.83(-1.75%)
Feb 18, 2002 46.67 47.37 46.65 47.29 1,170,089 +0.00(+0.00%)
Feb 15, 2002 46.67 47.37 46.65 47.29 1,170,089 +0.22(+0.48%)
Feb 14, 2002 47.32 47.32 46.85 47.06 974,706 -0.26(-0.55%)
Feb 13, 2002 47.82 48.91 47.09 47.32 2,942,485 -0.28(-0.60%)
Feb 12, 2002 47.32 48.18 47.00 47.60 1,903,967 +0.17(+0.36%)
Feb 11, 2002 45.94 47.47 45.86 47.43 2,441,067 +1.49(+3.24%)
Feb 08, 2002 44.31 45.94 44.18 45.94 1,977,541 +1.39(+3.13%)
Feb 07, 2002 45.13 45.34 44.44 44.55 2,776,392 -1.27(-2.78%)
Feb 06, 2002 47.06 47.06 45.64 45.82 1,794,943 -1.07(-2.28%)
Feb 05, 2002 45.71 47.23 45.66 46.89 2,882,394 +1.18(+2.58%)
Feb 04, 2002 45.94 46.43 45.43 45.71 1,601,420 -0.36(-0.78%)
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.