Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 17.82 18.20 17.82 17.95 4,970,000 +0.20(+1.10%)
Aug 29, 2002 17.55 17.99 17.40 17.75 1,361,600 -0.16(-0.87%)
Aug 28, 2002 17.96 18.17 17.62 17.91 949,500 -0.04(-0.20%)
Aug 27, 2002 18.17 18.32 17.80 17.95 1,118,300 -0.29(-1.56%)
Aug 26, 2002 17.94 18.34 17.78 18.23 809,600 +0.19(+1.05%)
Aug 23, 2002 18.46 18.58 18.04 18.04 1,191,600 -0.64(-3.45%)
Aug 22, 2002 18.38 18.85 18.20 18.68 9,680,000 +0.23(+1.27%)
Aug 21, 2002 18.51 18.77 18.01 18.45 1,118,600 +0.06(+0.33%)
Aug 20, 2002 18.50 18.58 18.16 18.39 1,379,200 -0.18(-0.94%)
Aug 16, 2002 18.46 18.69 18.11 18.57 1,230,900 +0.07(+0.35%)
Aug 15, 2002 17.92 18.71 17.86 18.50 2,730,400 +1.08(+6.23%)
Aug 14, 2002 16.27 17.43 16.27 17.42 1,870,500 +1.16(+7.14%)
Aug 13, 2002 16.41 16.79 16.25 16.25 2,297,500 -0.32(-1.93%)
Aug 12, 2002 16.85 16.92 16.52 16.58 1,431,300 -0.43(-2.56%)
Aug 07, 2002 17.12 17.17 16.54 17.01 1,758,200 -0.08(-0.50%)
Aug 06, 2002 16.60 17.39 16.55 17.09 1,801,500 +0.64(+3.92%)
Aug 05, 2002 16.73 17.05 16.42 16.45 1,286,400 -0.27(-1.64%)
Aug 02, 2002 17.50 17.50 16.41 16.73 2,285,700 -0.81(-4.59%)
Aug 01, 2002 18.80 18.80 17.20 17.53 2,440,900 -1.27(-6.78%)
Jul 31, 2002 19.05 19.08 17.87 18.80 2,606,100 -0.24(-1.26%)
Jul 30, 2002 18.88 19.30 18.36 19.05 2,148,200 -0.13(-0.68%)
Jul 29, 2002 18.85 19.21 18.74 19.17 2,463,800 +0.52(+2.82%)
Jul 26, 2002 18.75 18.80 17.77 18.65 2,327,400 -0.12(-0.64%)
Jul 25, 2002 17.95 18.80 17.59 18.77 2,582,000 +0.84(+4.66%)
Jul 24, 2002 16.62 17.99 16.24 17.93 5,880,000 +1.31(+7.88%)
Jul 23, 2002 16.15 17.25 16.15 16.62 1,790,100 +0.50(+3.13%)
Jul 22, 2002 16.50 17.10 15.70 16.12 1,656,900 -0.38(-2.30%)
Jul 19, 2002 17.00 17.20 16.49 16.50 1,208,900 -0.73(-4.21%)
Jul 17, 2002 18.00 18.20 16.86 17.23 1,956,000 -1.17(-6.36%)
Jul 12, 2002 19.25 19.40 18.27 18.39 1,825,900 -0.81(-4.24%)
Jul 11, 2002 18.60 19.26 18.13 19.21 2,100,200 +0.33(+1.77%)
Jul 10, 2002 19.70 19.80 18.82 18.88 3,546,800 -0.17(-0.92%)
Jul 09, 2002 19.60 19.99 19.05 19.05 1,935,000 -0.55(-2.81%)
Jul 08, 2002 20.40 20.41 19.46 19.60 1,548,400 -0.90(-4.39%)
Jul 05, 2002 18.82 20.50 18.75 20.50 931,600 +1.80(+9.65%)
Jul 04, 2002 18.13 18.70 18.05 18.70 1,097,300 +0.00(+0.00%)
Jul 03, 2002 18.13 18.70 18.05 18.70 1,097,300 +0.60(+3.32%)
Jul 02, 2002 18.55 18.55 17.85 18.09 2,348,400 -0.77(-4.08%)
Jul 01, 2002 19.50 19.61 18.86 18.86 1,835,500 -0.99(-4.96%)
Jun 28, 2002 20.00 20.22 19.80 19.85 1,574,300 -0.26(-1.32%)
Jun 27, 2002 20.00 20.11 19.49 20.11 831,000 +0.42(+2.13%)
Jun 26, 2002 19.02 20.00 19.02 19.70 1,402,500 -0.07(-0.33%)
Jun 25, 2002 20.00 20.66 19.68 19.76 1,035,600 -0.04(-0.20%)
Jun 21, 2002 19.92 20.24 19.91 19.80 1,539,700 -0.48(-2.37%)
Jun 20, 2002 21.10 21.11 20.27 20.28 1,246,900 -0.86(-4.09%)
Jun 19, 2002 21.01 21.25 20.95 21.14 1,227,100 +0.14(+0.67%)
Jun 18, 2002 21.02 21.18 20.91 21.00 290,000 -0.25(-1.15%)
Jun 17, 2002 20.10 21.26 20.10 21.25 1,297,500 +1.15(+5.72%)
Jun 14, 2002 20.27 20.27 19.56 20.10 2,213,400 -0.44(-2.14%)
Jun 12, 2002 20.55 20.75 20.44 20.54 1,140,600 -0.07(-0.36%)
Jun 11, 2002 20.85 21.30 20.52 20.61 754,800 -0.24(-1.13%)
Jun 10, 2002 20.70 21.05 20.67 20.85 844,600 +0.28(+1.36%)
Jun 07, 2002 20.30 20.85 20.30 20.57 1,548,000 +0.12(+0.56%)
Jun 06, 2002 20.81 20.81 20.29 20.45 2,059,700 -0.35(-1.71%)
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.
 
bottom clear