Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2001 18.29 18.29 17.79 18.02 24,678,648 -0.27(-1.45%)
Sep 27, 2001 17.63 18.29 17.47 18.29 19,572,094 +0.80(+4.57%)
Sep 26, 2001 17.62 17.69 17.41 17.49 18,821,918 -0.07(-0.38%)
Sep 25, 2001 17.52 17.76 17.27 17.56 20,753,620 -0.12(-0.70%)
Sep 24, 2001 17.32 17.72 17.19 17.68 30,929,758 +0.26(+1.48%)
Sep 21, 2001 17.28 17.55 16.92 17.42 41,859,288 -0.28(-1.58%)
Sep 20, 2001 17.81 17.90 17.62 17.70 24,803,500 -0.21(-1.19%)
Sep 19, 2001 18.03 18.29 17.77 17.92 31,302,168 -0.11(-0.62%)
Sep 18, 2001 18.36 18.49 17.73 18.03 29,393,238 -0.22(-1.23%)
Sep 17, 2001 17.54 18.42 17.47 18.25 34,926,588 +0.28(+1.56%)
Sep 10, 2001 17.58 18.10 17.57 17.97 16,275,070 +0.40(+2.27%)
Sep 07, 2001 17.84 17.95 17.44 17.57 18,890,236 -0.29(-1.63%)
Sep 06, 2001 18.03 18.18 17.69 17.86 17,203,144 -0.24(-1.32%)
Sep 05, 2001 17.88 18.19 17.76 18.10 14,611,822 +0.21(+1.17%)
Sep 04, 2001 17.79 18.12 17.69 17.89 15,148,466 +0.20(+1.14%)
Aug 31, 2001 17.89 18.04 17.58 17.69 13,375,639 -0.20(-1.13%)
Aug 30, 2001 17.73 18.09 17.66 17.89 16,136,019 +0.27(+1.50%)
Aug 29, 2001 17.79 17.80 17.56 17.63 10,411,908 -0.14(-0.78%)
Aug 28, 2001 17.75 17.77 17.65 17.77 9,793,816 +0.03(+0.19%)
Aug 27, 2001 17.56 17.88 17.56 17.73 9,371,039 +0.17(+0.98%)
Aug 24, 2001 17.49 17.86 17.47 17.56 17,397,654 +0.12(+0.66%)
Aug 23, 2001 17.03 17.54 17.01 17.45 13,995,070 +0.42(+2.45%)
Aug 22, 2001 17.00 17.23 16.96 17.03 15,316,452 +0.08(+0.48%)
Aug 21, 2001 16.98 17.42 16.91 16.95 20,026,754 -0.03(-0.18%)
Aug 20, 2001 16.46 16.98 16.40 16.98 20,332,450 +0.50(+3.06%)
Aug 17, 2001 16.29 16.59 16.21 16.47 14,534,929 +0.21(+1.31%)
Aug 16, 2001 16.39 16.40 16.07 16.26 15,091,935 -0.04(-0.27%)
Aug 15, 2001 16.46 16.60 16.28 16.30 12,321,106 -0.28(-1.71%)
Aug 14, 2001 16.50 16.66 16.49 16.59 7,709,130 +0.06(+0.38%)
Aug 13, 2001 16.55 16.63 16.39 16.52 8,430,639 +0.06(+0.36%)
Aug 10, 2001 16.60 16.88 16.37 16.46 14,279,333 -0.14(-0.85%)
Aug 09, 2001 16.58 16.74 16.36 16.61 10,091,476 -0.12(-0.71%)
Aug 08, 2001 16.95 16.98 16.67 16.73 8,731,513 -0.26(-1.54%)
Aug 07, 2001 16.65 16.99 16.65 16.99 10,942,389 +0.28(+1.65%)
Aug 06, 2001 16.95 16.98 16.59 16.71 10,162,474 -0.15(-0.89%)
Aug 03, 2001 16.98 17.08 16.66 16.86 10,983,649 -0.25(-1.46%)
Aug 02, 2001 17.20 17.28 16.87 17.11 9,016,580 +0.04(+0.24%)
Aug 01, 2001 16.95 17.32 16.83 17.07 12,801,754 +0.09(+0.51%)
Jul 31, 2001 16.36 17.00 16.35 16.98 18,874,162 +0.68(+4.19%)
Jul 30, 2001 16.12 16.37 16.12 16.30 14,318,450 +0.19(+1.18%)
Jul 27, 2001 16.50 16.53 16.05 16.11 17,805,428 -0.39(-2.35%)
Jul 26, 2001 16.58 16.65 16.14 16.50 18,754,938 -0.18(-1.07%)
Jul 25, 2001 16.91 16.91 16.39 16.68 15,842,111 -0.24(-1.43%)
Jul 24, 2001 17.15 17.15 16.85 16.92 8,897,088 -0.15(-0.85%)
Jul 23, 2001 17.36 17.51 17.03 17.06 10,284,110 -0.10(-0.61%)
Jul 20, 2001 17.10 17.33 17.02 17.17 11,856,265 +0.07(+0.39%)
Jul 19, 2001 17.07 17.30 16.95 17.10 13,062,173 +0.13(+0.75%)
Jul 18, 2001 16.79 17.22 16.78 16.98 15,460,861 +0.24(+1.40%)
Jul 17, 2001 16.39 16.85 16.28 16.74 17,362,556 +0.35(+2.16%)
Jul 16, 2001 16.79 16.80 16.27 16.39 19,524,940 -0.41(-2.42%)
Jul 13, 2001 16.96 17.13 16.68 16.79 13,535,587 -0.29(-1.73%)
Jul 12, 2001 17.38 17.38 16.98 17.09 13,558,628 -0.29(-1.70%)
Jul 11, 2001 17.37 17.48 17.15 17.38 11,768,655 +0.10(+0.58%)
Jul 10, 2001 16.87 17.54 16.87 17.28 25,808,468 +0.41(+2.46%)
Jul 09, 2001 17.28 17.28 16.83 16.87 12,509,722 -0.19(-1.14%)
Jul 06, 2001 17.46 17.46 16.90 17.06 15,783,168 -0.40(-2.29%)
Jul 05, 2001 17.54 17.62 17.21 17.46 20,316,912 -0.38(-2.13%)
Jul 03, 2001 18.10 18.21 17.82 17.84 13,865,665 -0.37(-2.05%)
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.