Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 33.54 34.41 33.54 34.23 16,231,641 +0.90(+2.70%)
Nov 26, 2002 32.79 34.03 32.77 33.33 23,570,096 +0.12(+0.36%)
Nov 25, 2002 33.68 34.33 32.80 33.21 19,057,270 -0.42(-1.26%)
Nov 22, 2002 33.93 34.07 33.30 33.64 17,672,388 -0.29(-0.86%)
Nov 21, 2002 33.35 33.97 32.81 33.93 20,668,852 +0.74(+2.22%)
Nov 20, 2002 32.54 33.47 32.44 33.19 19,546,360 +0.77(+2.38%)
Nov 19, 2002 32.69 33.22 32.30 32.42 17,902,754 -0.33(-1.02%)
Nov 18, 2002 34.37 34.48 32.73 32.75 16,950,250 -1.10(-3.25%)
Nov 15, 2002 33.25 34.38 33.25 33.85 21,016,732 +0.39(+1.17%)
Nov 14, 2002 32.25 33.49 32.10 33.46 17,866,922 +1.63(+5.12%)
Nov 13, 2002 31.91 32.75 31.50 31.83 22,560,318 -0.44(-1.36%)
Nov 12, 2002 31.56 32.46 31.54 32.27 20,799,484 +0.94(+2.99%)
Nov 11, 2002 31.89 32.27 31.30 31.33 18,290,132 +0.04(+0.14%)
Nov 08, 2002 32.34 32.42 31.12 31.29 21,005,868 -0.85(-2.65%)
Nov 07, 2002 32.20 33.25 31.85 32.14 21,877,398 -0.62(-1.88%)
Nov 06, 2002 33.55 33.67 32.01 32.76 53,089,248 -2.74(-7.73%)
Nov 05, 2002 34.09 35.70 33.98 35.50 21,049,600 +1.22(+3.56%)
Nov 04, 2002 33.60 34.71 33.54 34.28 22,391,598 +1.25(+3.78%)
Nov 01, 2002 33.10 33.32 32.49 33.03 26,236,458 +0.03(+0.09%)
Oct 31, 2002 34.20 34.22 32.22 33.00 52,313,084 -1.05(-3.08%)
Oct 30, 2002 34.61 35.24 33.88 34.05 17,912,630 -0.45(-1.31%)
Oct 29, 2002 34.88 35.27 33.92 34.51 19,115,110 -0.28(-0.79%)
Oct 28, 2002 35.51 35.71 34.61 34.78 17,203,294 -0.51(-1.45%)
Oct 25, 2002 34.61 35.51 34.61 35.29 17,824,884 +0.79(+2.28%)
Oct 24, 2002 35.80 35.81 34.49 34.51 33,899,020 -0.94(-2.64%)
Oct 23, 2002 35.41 35.56 34.52 35.44 25,913,690 +0.14(+0.40%)
Oct 22, 2002 35.34 35.83 34.99 35.30 18,274,898 -0.41(-1.15%)
Oct 21, 2002 35.55 35.93 35.08 35.71 19,198,482 -0.07(-0.20%)
Oct 18, 2002 35.48 36.13 35.12 35.78 20,447,656 +0.23(+0.66%)
Oct 17, 2002 36.43 36.86 34.98 35.55 24,447,804 -0.16(-0.46%)
Oct 16, 2002 35.34 36.51 35.32 35.71 22,067,278 -0.07(-0.20%)
Oct 15, 2002 35.44 35.80 34.99 35.78 28,484,970 +0.91(+2.62%)
Oct 14, 2002 34.19 35.07 34.10 34.87 19,940,226 +0.78(+2.29%)
Oct 11, 2002 34.56 34.93 33.71 34.09 28,692,484 -0.11(-0.31%)
Oct 10, 2002 32.29 34.22 32.18 34.20 31,694,310 +1.86(+5.74%)
Oct 09, 2002 32.14 32.88 32.08 32.34 25,071,080 -0.12(-0.37%)
Oct 08, 2002 31.94 32.85 31.91 32.46 31,329,130 +0.77(+2.44%)
Oct 07, 2002 30.69 32.19 30.59 31.69 25,647,914 +0.74(+2.38%)
Oct 04, 2002 32.57 32.66 30.89 30.95 26,283,858 -1.48(-4.57%)
Oct 03, 2002 31.56 32.91 31.55 32.43 20,810,204 +0.71(+2.23%)
Oct 02, 2002 31.47 32.59 31.47 31.72 27,130,276 +0.13(+0.43%)
Oct 01, 2002 29.85 31.86 29.76 31.59 29,488,260 +2.03(+6.86%)
Sep 30, 2002 29.39 30.44 28.90 29.56 31,074,726 -0.21(-0.71%)
Sep 27, 2002 30.72 31.72 29.54 29.77 27,039,286 -1.18(-3.80%)
Sep 26, 2002 31.47 31.64 30.38 30.95 19,804,800 -0.28(-0.91%)
Sep 25, 2002 30.37 31.44 29.76 31.23 24,325,526 +1.41(+4.73%)
Sep 24, 2002 27.88 30.34 27.82 29.82 30,884,286 +1.46(+5.15%)
Sep 23, 2002 29.29 29.47 27.73 28.36 23,487,146 -1.21(-4.10%)
Sep 20, 2002 29.99 30.08 28.74 29.57 32,810,738 -0.21(-0.69%)
Sep 19, 2002 31.62 31.87 29.72 29.78 37,581,156 -2.46(-7.63%)
Sep 18, 2002 31.69 32.47 31.09 32.24 19,064,748 +0.22(+0.69%)
Sep 17, 2002 32.54 32.91 31.88 32.02 14,690,660 -0.09(-0.27%)
Sep 16, 2002 32.16 32.42 31.69 32.10 10,624,254 -0.27(-0.83%)
Sep 13, 2002 31.77 32.62 31.54 32.37 15,608,817 +0.42(+1.31%)
Sep 12, 2002 32.28 32.47 31.83 31.96 12,507,961 -0.40(-1.25%)
Sep 11, 2002 32.83 33.38 32.35 32.36 11,871,735 -0.28(-0.87%)
Sep 10, 2002 31.96 32.83 31.83 32.64 16,846,620 +0.33(+1.03%)
Sep 09, 2002 31.47 32.49 31.06 32.31 17,228,864 +0.59(+1.85%)
Sep 06, 2002 31.27 32.29 31.27 31.72 14,658,994 +1.10(+3.59%)
Sep 05, 2002 30.91 31.35 30.62 30.62 17,365,278 -0.65(-2.09%)
Sep 04, 2002 30.69 31.69 30.36 31.28 18,292,248 +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.