Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 33.55 34.42 33.55 34.24 16,227,243 +0.90(+2.70%)
Nov 26, 2002 32.79 34.03 32.78 33.34 23,563,710 +0.12(+0.36%)
Nov 25, 2002 33.69 34.34 32.81 33.22 19,052,108 -0.42(-1.26%)
Nov 22, 2002 33.94 34.08 33.30 33.64 17,667,600 -0.29(-0.86%)
Nov 21, 2002 33.36 33.98 32.82 33.94 20,663,254 +0.74(+2.22%)
Nov 20, 2002 32.55 33.47 32.45 33.20 19,541,064 +0.77(+2.38%)
Nov 19, 2002 32.69 33.23 32.31 32.43 17,897,904 -0.33(-1.02%)
Nov 18, 2002 34.38 34.49 32.74 32.76 16,945,658 -1.10(-3.25%)
Nov 15, 2002 33.26 34.39 33.25 33.86 21,011,038 +0.39(+1.17%)
Nov 14, 2002 32.26 33.50 32.11 33.47 17,862,082 +1.63(+5.12%)
Nov 13, 2002 31.92 32.76 31.50 31.84 22,554,206 -0.44(-1.36%)
Nov 12, 2002 31.57 32.47 31.55 32.28 20,793,848 +0.94(+2.99%)
Nov 11, 2002 31.90 32.28 31.31 31.34 18,285,178 +0.04(+0.14%)
Nov 08, 2002 32.35 32.43 31.13 31.30 21,000,178 -0.85(-2.65%)
Nov 07, 2002 32.21 33.26 31.86 32.15 21,871,472 -0.62(-1.88%)
Nov 06, 2002 33.56 33.68 32.01 32.77 53,074,868 -2.74(-7.73%)
Nov 05, 2002 34.10 35.71 33.99 35.51 21,043,898 +1.22(+3.56%)
Nov 04, 2002 33.61 34.72 33.55 34.29 22,385,532 +1.25(+3.78%)
Nov 01, 2002 33.11 33.33 32.50 33.04 26,229,350 +0.03(+0.09%)
Oct 31, 2002 34.21 34.23 32.23 33.01 52,298,908 -1.05(-3.08%)
Oct 30, 2002 34.62 35.25 33.89 34.06 17,907,776 -0.45(-1.31%)
Oct 29, 2002 34.89 35.28 33.93 34.52 19,109,930 -0.28(-0.79%)
Oct 28, 2002 35.52 35.72 34.62 34.79 17,198,634 -0.51(-1.45%)
Oct 25, 2002 34.62 35.52 34.62 35.30 17,820,054 +0.79(+2.28%)
Oct 24, 2002 35.81 35.82 34.50 34.52 33,889,836 -0.94(-2.64%)
Oct 23, 2002 35.42 35.57 34.53 35.45 25,906,668 +0.14(+0.40%)
Oct 22, 2002 35.35 35.84 35.00 35.31 18,269,946 -0.41(-1.15%)
Oct 21, 2002 35.56 35.94 35.09 35.72 19,193,280 -0.07(-0.20%)
Oct 18, 2002 35.49 36.14 35.13 35.79 20,442,116 +0.23(+0.66%)
Oct 17, 2002 36.44 36.87 34.99 35.56 24,441,180 -0.16(-0.46%)
Oct 16, 2002 35.35 36.52 35.33 35.72 22,061,300 -0.07(-0.20%)
Oct 15, 2002 35.45 35.81 35.00 35.79 28,477,252 +0.91(+2.62%)
Oct 14, 2002 34.20 35.08 34.11 34.88 19,934,824 +0.78(+2.29%)
Oct 11, 2002 34.57 34.94 33.72 34.10 28,684,710 -0.11(-0.31%)
Oct 10, 2002 32.30 34.23 32.19 34.21 31,685,724 +1.86(+5.74%)
Oct 09, 2002 32.15 32.89 32.09 32.35 25,064,286 -0.12(-0.37%)
Oct 08, 2002 31.95 32.86 31.91 32.47 31,320,642 +0.77(+2.44%)
Oct 07, 2002 30.70 32.20 30.60 31.70 25,640,966 +0.74(+2.38%)
Oct 04, 2002 32.58 32.67 30.90 30.96 26,276,736 -1.48(-4.57%)
Oct 03, 2002 31.57 32.92 31.56 32.44 20,804,566 +0.71(+2.23%)
Oct 02, 2002 31.48 32.60 31.48 31.73 27,122,926 +0.13(+0.43%)
Oct 01, 2002 29.86 31.87 29.77 31.60 29,480,270 +2.03(+6.86%)
Sep 30, 2002 29.40 30.45 28.91 29.57 31,066,306 -0.21(-0.71%)
Sep 27, 2002 30.72 31.73 29.55 29.78 27,031,960 -1.18(-3.80%)
Sep 26, 2002 31.48 31.65 30.38 30.96 19,799,434 -0.28(-0.91%)
Sep 25, 2002 30.38 31.45 29.77 31.24 24,318,934 +1.41(+4.73%)
Sep 24, 2002 27.89 30.35 27.83 29.83 30,875,920 +1.46(+5.15%)
Sep 23, 2002 29.30 29.48 27.74 28.37 23,480,784 -1.21(-4.10%)
Sep 20, 2002 29.99 30.09 28.75 29.58 32,801,848 -0.21(-0.69%)
Sep 19, 2002 31.62 31.88 29.72 29.79 37,570,976 -2.46(-7.63%)
Sep 18, 2002 31.70 32.48 31.10 32.25 19,059,582 +0.22(+0.69%)
Sep 17, 2002 32.55 32.92 31.89 32.03 14,686,680 -0.09(-0.26%)
Sep 16, 2002 32.17 32.43 31.70 32.11 10,621,376 -0.27(-0.83%)
Sep 13, 2002 31.78 32.63 31.55 32.38 15,604,589 +0.42(+1.31%)
Sep 12, 2002 32.29 32.48 31.84 31.96 12,504,572 -0.40(-1.25%)
Sep 11, 2002 32.84 33.39 32.35 32.37 11,868,519 -0.28(-0.87%)
Sep 10, 2002 31.97 32.84 31.84 32.65 16,842,056 +0.33(+1.03%)
Sep 09, 2002 31.48 32.50 31.07 32.32 17,224,196 +0.59(+1.85%)
Sep 06, 2002 31.28 32.30 31.28 31.73 14,655,022 +1.10(+3.59%)
Sep 05, 2002 30.91 31.36 30.62 30.63 17,360,574 -0.65(-2.09%)
Sep 04, 2002 30.70 31.70 30.37 31.28 18,287,292 +0.84(+2.75%)
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.