Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 45.24 45.54 43.38 43.73 3,603,891 -1.81(-3.98%)
Apr 29, 2002 46.00 46.53 45.54 45.54 1,063,693 -0.45(-0.98%)
Apr 26, 2002 45.42 46.20 45.38 45.99 1,442,832 +0.53(+1.17%)
Apr 25, 2002 44.86 45.74 44.67 45.46 1,337,089 +0.61(+1.36%)
Apr 24, 2002 45.64 45.84 44.82 44.85 2,227,458 -0.79(-1.72%)
Apr 23, 2002 45.62 46.04 45.39 45.64 1,125,130 +0.07(+0.15%)
Apr 22, 2002 45.58 45.79 45.15 45.57 1,239,262 -0.22(-0.48%)
Apr 19, 2002 45.71 45.98 45.28 45.79 1,101,382 +0.63(+1.39%)
Apr 18, 2002 45.85 46.18 44.71 45.16 1,704,295 -0.90(-1.95%)
Apr 17, 2002 46.97 46.97 45.75 46.06 1,276,715 -1.08(-2.30%)
Apr 16, 2002 46.55 47.14 46.31 47.14 1,684,446 +1.31(+2.86%)
Apr 15, 2002 46.38 46.38 45.03 45.83 1,461,381 -0.72(-1.55%)
Apr 12, 2002 45.79 46.67 45.79 46.55 1,109,062 +0.89(+1.95%)
Apr 11, 2002 46.31 46.39 45.49 45.66 1,354,575 -0.64(-1.39%)
Apr 10, 2002 45.41 46.31 45.36 46.31 1,520,220 +1.02(+2.24%)
Apr 09, 2002 45.35 45.48 44.65 45.29 2,061,932 +0.33(+0.73%)
Apr 08, 2002 45.03 45.44 44.46 44.96 1,999,431 -1.08(-2.35%)
Apr 05, 2002 46.97 47.14 45.87 46.04 1,889,907 -0.83(-1.77%)
Apr 04, 2002 46.55 47.13 46.43 46.87 2,103,756 +0.32(+0.69%)
Apr 03, 2002 47.44 47.60 46.38 46.55 1,953,825 -0.78(-1.65%)
Apr 02, 2002 48.16 48.67 47.29 47.33 1,929,723 -1.27(-2.61%)
Apr 01, 2002 48.67 48.82 47.95 48.60 948,380 -0.58(-1.17%)
Mar 29, 2002 48.84 49.85 48.71 49.18 1,388,011 +0.00(+0.00%)
Mar 28, 2002 48.84 49.85 48.71 49.18 1,388,011 +0.03(+0.07%)
Mar 27, 2002 48.33 49.18 48.16 49.14 1,281,441 +0.47(+0.97%)
Mar 26, 2002 47.65 49.11 47.63 48.67 1,349,258 +0.81(+1.70%)
Mar 25, 2002 48.92 48.92 47.74 47.85 1,455,001 -0.86(-1.77%)
Mar 22, 2002 47.78 48.88 47.78 48.72 1,084,251 +0.47(+0.98%)
Mar 21, 2002 47.91 48.61 46.97 48.24 2,336,391 +0.17(+0.35%)
Mar 20, 2002 48.66 48.75 47.48 48.08 2,792,918 -0.79(-1.61%)
Mar 19, 2002 49.09 49.51 48.58 48.86 1,901,249 +0.03(+0.05%)
Mar 18, 2002 49.22 49.53 48.37 48.84 1,424,283 +0.21(+0.44%)
Mar 15, 2002 49.05 49.09 48.13 48.63 2,652,557 -0.42(-0.86%)
Mar 14, 2002 49.09 49.30 48.82 49.05 2,701,589 +0.14(+0.29%)
Mar 13, 2002 49.16 49.17 48.41 48.90 1,703,468 -0.26(-0.53%)
Mar 12, 2002 48.96 50.19 48.92 49.17 2,304,255 -0.78(-1.56%)
Mar 11, 2002 51.04 51.04 49.85 49.95 1,948,863 -1.09(-2.14%)
Mar 08, 2002 50.91 51.27 50.66 51.04 2,997,552 +0.59(+1.17%)
Mar 07, 2002 50.91 51.12 50.37 50.44 2,049,999 -0.34(-0.67%)
Mar 06, 2002 51.46 51.71 50.72 50.78 2,041,374 -0.75(-1.46%)
Mar 05, 2002 51.84 51.93 51.00 51.54 2,904,805 -0.28(-0.54%)
Mar 04, 2002 49.64 51.82 49.64 51.82 2,632,708 +2.34(+4.74%)
Mar 01, 2002 48.76 49.47 48.58 49.47 2,399,364 +0.50(+1.02%)
Feb 28, 2002 49.09 49.86 48.97 48.97 1,642,504 -0.22(-0.45%)
Feb 27, 2002 48.41 49.19 47.99 49.19 1,756,044 +0.79(+1.63%)
Feb 26, 2002 47.99 48.63 47.77 48.41 1,156,558 +0.67(+1.40%)
Feb 25, 2002 47.19 47.85 46.81 47.74 1,368,162 +1.07(+2.28%)
Feb 22, 2002 46.21 46.81 45.92 46.67 1,016,670 +0.37(+0.80%)
Feb 21, 2002 46.55 46.86 46.30 46.30 1,748,719 -0.44(-0.94%)
Feb 20, 2002 45.87 46.85 45.82 46.74 1,746,120 +1.03(+2.26%)
Feb 19, 2002 45.83 46.17 45.55 45.71 1,654,082 -0.81(-1.75%)
Feb 18, 2002 45.92 46.60 45.89 46.52 1,189,403 +0.00(+0.00%)
Feb 15, 2002 45.92 46.60 45.89 46.52 1,189,403 +0.22(+0.48%)
Feb 14, 2002 46.55 46.55 46.09 46.30 990,795 -0.25(-0.55%)
Feb 13, 2002 47.04 48.12 46.32 46.55 2,991,053 -0.28(-0.60%)
Feb 12, 2002 46.55 47.40 46.24 46.83 1,935,394 +0.17(+0.36%)
Feb 11, 2002 45.20 46.70 45.11 46.66 2,481,360 +1.46(+3.24%)
Feb 08, 2002 43.59 45.20 43.46 45.20 2,010,182 +1.37(+3.13%)
Feb 07, 2002 44.39 44.60 43.72 43.83 2,822,219 -1.25(-2.78%)
Feb 06, 2002 46.30 46.30 44.90 45.08 1,824,571 -1.05(-2.28%)
Feb 05, 2002 44.97 46.47 44.92 46.13 2,929,971 +1.16(+2.58%)
Feb 04, 2002 45.20 45.68 44.69 44.97 1,627,853 -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.