Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 582.28 582.28 569.92 576.17 0 -18.83(-3.16%)
Sep 27, 2002 596.35 599.11 593.21 595.00 0 -4.34(-0.72%)
Sep 26, 2002 586.51 599.34 585.27 599.34 0 +21.82(+3.78%)
Sep 25, 2002 567.04 585.25 567.04 577.52 0 +4.47(+0.78%)
Sep 24, 2002 591.23 592.01 571.33 573.05 0 -18.29(-3.09%)
Sep 23, 2002 607.32 613.56 590.24 591.34 0 -16.70(-2.75%)
Sep 20, 2002 609.63 615.24 605.81 608.04 0 -6.07(-0.99%)
Sep 19, 2002 625.73 627.39 614.11 614.11 0 -8.57(-1.38%)
Sep 18, 2002 630.29 630.59 622.68 622.68 0 -15.56(-2.44%)
Sep 17, 2002 651.92 652.67 638.24 638.24 0 -0.69(-0.11%)
Sep 16, 2002 644.75 647.04 638.00 638.93 0 -4.07(-0.63%)
Sep 13, 2002 648.19 648.19 637.37 643.00 0 -9.85(-1.51%)
Sep 12, 2002 666.42 666.42 652.85 652.85 0 -22.10(-3.27%)
Sep 11, 2002 660.67 674.95 654.35 674.95 0 +18.08(+2.75%)
Sep 10, 2002 647.37 656.92 647.37 656.87 0 +13.90(+2.16%)
Sep 09, 2002 647.87 647.87 641.19 642.97 0 -9.85(-1.51%)
Sep 06, 2002 636.60 652.82 634.14 652.82 0 +16.10(+2.53%)
Sep 05, 2002 648.82 648.82 632.37 636.72 0 -8.21(-1.27%)
Sep 04, 2002 637.68 647.27 637.68 644.93 0 +2.43(+0.38%)
Sep 03, 2002 656.63 656.63 642.50 642.50 0 -18.44(-2.79%)
Sep 02, 2002 668.06 668.06 660.94 660.94 0 -8.69(-1.30%)
Aug 30, 2002 666.27 669.63 661.27 669.63 0 +6.84(+1.03%)
Aug 29, 2002 672.63 672.63 661.39 662.79 0 -8.78(-1.31%)
Aug 28, 2002 684.87 684.87 671.57 671.57 0 -21.49(-3.10%)
Aug 27, 2002 682.26 693.06 682.26 693.06 0 +14.44(+2.13%)
Aug 26, 2002 680.54 687.08 678.62 678.62 0 -4.79(-0.70%)
Aug 23, 2002 691.66 691.66 683.41 683.41 0 -7.88(-1.14%)
Aug 22, 2002 681.55 691.29 681.09 691.29 0 +14.80(+2.19%)
Aug 21, 2002 667.56 683.88 667.56 676.49 0 +6.55(+0.98%)
Aug 20, 2002 676.92 676.92 669.94 669.94 0 -10.36(-1.52%)
Aug 19, 2002 651.98 680.30 651.98 680.30 0 +22.24(+3.38%)
Aug 16, 2002 649.96 658.06 647.60 658.06 0 +21.26(+3.34%)
Aug 14, 2002 640.52 646.34 636.80 636.80 0 -14.98(-2.30%)
Aug 13, 2002 649.28 651.78 642.39 651.78 0 +5.09(+0.79%)
Aug 12, 2002 658.26 658.27 646.69 646.69 0 -15.86(-2.39%)
Aug 09, 2002 665.72 669.76 658.36 662.55 0 -0.81(-0.12%)
Aug 08, 2002 644.38 664.39 644.38 663.36 0 +27.14(+4.27%)
Aug 07, 2002 646.34 650.68 636.22 636.22 0 -7.09(-1.10%)
Aug 06, 2002 618.11 643.31 618.11 643.31 0 +17.46(+2.79%)
Aug 05, 2002 643.51 643.51 625.85 625.85 0 -16.20(-2.52%)
Aug 02, 2002 640.66 643.00 639.21 642.05 0 +2.28(+0.36%)
Aug 01, 2002 655.44 665.34 639.77 639.77 0 -15.74(-2.40%)
Jul 31, 2002 663.45 674.89 655.51 655.51 0 -5.23(-0.79%)
Jul 30, 2002 689.46 689.46 660.74 660.74 0 -28.21(-4.09%)
Jul 29, 2002 660.26 688.95 660.26 688.95 0 +32.66(+4.98%)
Jul 26, 2002 652.97 656.29 643.20 656.29 0 -2.22(-0.34%)
Jul 25, 2002 659.84 659.84 651.49 658.51 0 +27.31(+4.33%)
Jul 24, 2002 640.59 640.59 621.93 631.20 0 -16.67(-2.57%)
Jul 23, 2002 665.17 670.15 643.92 647.87 0 -8.11(-1.24%)
Jul 22, 2002 667.44 669.83 655.98 655.98 0 -16.73(-2.49%)
Jul 19, 2002 692.46 692.46 672.71 672.71 0 -29.83(-4.25%)
Jul 18, 2002 696.92 710.05 696.92 702.54 0 +9.50(+1.37%)
Jul 17, 2002 669.58 693.04 669.58 693.04 0 +20.54(+3.05%)
Jul 16, 2002 687.26 687.26 665.49 672.50 0 -2.48(-0.37%)
Jul 15, 2002 703.83 703.83 674.98 674.98 0 -28.18(-4.01%)
Jul 12, 2002 709.13 710.67 696.27 703.16 0 +8.49(+1.22%)
Jul 11, 2002 704.39 708.06 694.67 694.67 0 -22.62(-3.15%)
Jul 10, 2002 720.43 725.57 716.88 717.29 0 -13.32(-1.82%)
Jul 09, 2002 739.72 743.10 728.13 730.61 0 -13.56(-1.82%)
Jul 08, 2002 734.06 744.17 734.00 744.17 0 +5.05(+0.68%)
Jul 05, 2002 712.01 739.12 712.01 739.12 0 +34.45(+4.89%)
Jul 04, 2002 706.57 706.57 702.44 704.67 0 +8.47(+1.22%)
Jul 03, 2002 709.74 709.76 696.20 696.20 0 -10.14(-1.44%)
Jul 02, 2002 715.36 716.63 706.34 706.34 0 -15.86(-2.20%)
Jul 01, 2002 718.39 728.31 714.28 722.20 0 -0.53(-0.07%)
Jun 28, 2002 713.07 722.73 713.07 722.73 0 +20.27(+2.89%)
Jun 27, 2002 709.90 709.90 702.46 702.46 0 +1.10(+0.16%)
Jun 26, 2002 694.49 701.36 684.79 701.36 0 -9.32(-1.31%)
Jun 25, 2002 710.95 714.94 709.40 710.68 0 +10.36(+1.48%)
Jun 24, 2002 723.35 723.37 700.32 700.32 0 -24.15(-3.33%)
Jun 21, 2002 728.23 731.03 718.66 724.47 0 -11.77(-1.60%)
Jun 20, 2002 745.45 746.84 736.24 736.24 0 -14.18(-1.89%)
Jun 19, 2002 751.29 752.87 747.29 750.42 0 -12.32(-1.62%)
Jun 18, 2002 765.04 765.04 757.47 762.74 0 +1.62(+0.21%)
Jun 17, 2002 747.11 761.12 747.11 761.12 0 +16.71(+2.24%)
Jun 14, 2002 758.51 758.51 735.08 744.41 0 -16.69(-2.19%)
Jun 13, 2002 775.58 775.72 761.10 761.10 0 -7.38(-0.96%)
Jun 12, 2002 774.42 776.16 768.48 768.48 0 -14.58(-1.86%)
Jun 11, 2002 777.62 783.06 774.29 783.06 0 +6.80(+0.88%)
Jun 10, 2002 778.47 780.03 775.83 776.26 0 +0.86(+0.11%)
Jun 07, 2002 772.50 775.40 768.85 775.40 0 -7.49(-0.96%)
Jun 06, 2002 787.58 791.62 782.89 782.89 0 -2.12(-0.27%)
Jun 05, 2002 793.12 793.12 785.01 785.01 0 -4.99(-0.63%)
Jun 04, 2002 800.26 800.26 790.00 790.00 0 -20.47(-2.53%)
Jun 03, 2002 812.61 818.73 810.47 810.47 0 -3.98(-0.49%)
May 31, 2002 808.84 814.45 808.84 814.45 0 +7.83(+0.97%)
May 30, 2002 814.47 814.47 805.03 806.62 0 -8.87(-1.09%)
May 29, 2002 814.68 817.22 813.63 815.49 0 +2.00(+0.25%)
May 28, 2002 820.82 821.07 812.47 813.49 0 -4.68(-0.57%)
May 27, 2002 813.87 819.44 813.87 818.17 0 +3.78(+0.46%)
May 24, 2002 812.50 815.65 812.50 814.39 0 +5.03(+0.62%)
May 23, 2002 808.16 810.50 805.40 809.36 0 +5.01(+0.62%)
May 22, 2002 807.27 808.95 804.26 804.35 0 -7.99(-0.98%)
May 21, 2002 814.04 818.27 812.34 812.34 0 -3.35(-0.41%)
May 20, 2002 825.80 825.80 814.73 815.69 0 -7.69(-0.93%)
May 17, 2002 826.02 830.53 823.38 823.38 0 +0.39(+0.05%)
May 16, 2002 825.75 828.72 822.99 822.99 0 -7.03(-0.85%)
May 15, 2002 830.30 830.30 824.01 830.02 0 +2.88(+0.35%)
May 14, 2002 818.73 827.19 818.73 827.14 0 +10.11(+1.24%)
May 13, 2002 804.62 817.03 804.62 817.03 0 +8.75(+1.08%)
May 10, 2002 816.47 816.47 808.28 808.28 0 -11.78(-1.44%)
May 09, 2002 828.62 828.62 820.06 820.06 0 -3.02(-0.37%)
May 08, 2002 813.75 823.08 813.31 823.08 0 +15.85(+1.96%)
May 07, 2002 802.88 808.44 797.80 807.23 0 -4.71(-0.58%)
May 06, 2002 817.44 818.77 811.94 811.94 0 -6.06(-0.74%)
May 03, 2002 817.79 824.94 817.48 818.00 0 -1.59(-0.19%)
May 02, 2002 828.99 830.13 819.20 819.59 0 -8.41(-1.02%)
Apr 30, 2002 824.24 829.15 822.47 828.00 0 +1.50(+0.18%)
Apr 29, 2002 823.64 828.89 818.36 826.50 0 -2.81(-0.34%)
Apr 26, 2002 831.29 833.27 828.20 829.31 0 +1.12(+0.14%)
Apr 25, 2002 840.03 840.03 826.45 828.19 0 -13.41(-1.59%)
Apr 24, 2002 838.31 843.47 837.37 841.60 0 -1.73(-0.21%)
Apr 23, 2002 844.37 846.03 841.64 843.33 0 +0.06(+0.01%)
Apr 22, 2002 842.77 843.27 840.74 843.27 0 -4.86(-0.57%)
Apr 19, 2002 841.33 848.13 837.48 848.13 0 +6.83(+0.81%)
Apr 18, 2002 842.01 846.94 839.07 841.30 0 -3.25(-0.38%)
Apr 17, 2002 842.42 846.07 841.77 844.55 0 +3.98(+0.47%)
Apr 16, 2002 820.95 840.57 820.95 840.57 0 +20.92(+2.55%)
Apr 15, 2002 814.40 819.65 808.93 819.65 0 +7.89(+0.97%)
Apr 12, 2002 806.36 813.20 806.36 811.76 0 +6.05(+0.75%)
Apr 11, 2002 820.17 820.17 805.71 805.71 0 -11.96(-1.46%)
Apr 10, 2002 806.72 818.40 806.72 817.67 0 +5.40(+0.66%)
Apr 09, 2002 812.95 816.20 811.43 812.27 0 +5.82(+0.72%)
Apr 08, 2002 820.86 820.86 805.95 806.45 0 -17.08(-2.07%)
Apr 06, 2002 822.00 827.86 822.00 823.53 0 +0.52(+0.06%)
Apr 05, 2002 825.35 826.67 820.80 823.01 0 -5.72(-0.69%)
Apr 04, 2002 820.48 830.44 818.00 828.73 0 +2.24(+0.27%)
Apr 03, 2002 828.31 828.31 821.12 826.49 0 -2.75(-0.33%)
Mar 29, 2002 822.10 832.14 822.10 829.24 0 +8.62(+1.05%)
Mar 28, 2002 818.74 820.62 814.69 820.62 0 +3.27(+0.40%)
Mar 27, 2002 814.40 818.90 814.40 817.35 0 -2.74(-0.33%)
Mar 26, 2002 831.53 835.27 820.09 820.09 0 -16.31(-1.95%)
Mar 23, 2002 840.04 840.04 835.34 836.40 0 +1.73(+0.21%)
Mar 22, 2002 835.97 838.86 833.73 834.67 0 -5.83(-0.69%)
Mar 21, 2002 846.35 846.35 839.43 840.50 0 -6.91(-0.82%)
Mar 20, 2002 840.62 847.41 840.62 847.41 0 +6.77(+0.81%)
Mar 19, 2002 835.16 840.64 835.16 840.64 0 +7.22(+0.87%)
Mar 16, 2002 825.03 833.42 824.62 833.42 0 +6.12(+0.74%)
Mar 15, 2002 823.10 827.71 823.10 827.30 0 +4.92(+0.60%)
Mar 14, 2002 825.83 829.74 822.04 822.38 0 -1.54(-0.19%)
Mar 13, 2002 830.07 830.07 823.91 823.92 0 -8.84(-1.06%)
Mar 12, 2002 833.53 839.03 828.48 832.76 0 -2.57(-0.31%)
Mar 09, 2002 833.82 839.93 833.82 835.33 0 +0.45(+0.05%)
Mar 08, 2002 835.19 839.56 831.99 834.88 0 +5.69(+0.69%)
Mar 07, 2002 825.67 830.27 823.48 829.19 0 +0.26(+0.03%)
Mar 06, 2002 831.18 833.24 828.15 828.93 0 -7.21(-0.86%)
Mar 05, 2002 830.56 836.14 830.26 836.14 0 +13.78(+1.68%)
Mar 02, 2002 810.83 822.36 810.83 822.36 0 +8.71(+1.07%)
Mar 01, 2002 806.38 816.42 802.10 813.65 0 +2.56(+0.32%)
Feb 28, 2002 793.21 811.09 793.21 811.09 0 +22.15(+2.81%)
Feb 27, 2002 787.66 793.87 787.66 788.94 0 +6.24(+0.80%)
Feb 26, 2002 777.16 782.70 775.55 782.70 0 +9.47(+1.22%)
Feb 23, 2002 771.79 773.83 770.98 773.23 0 -6.15(-0.79%)
Feb 22, 2002 784.37 785.88 779.24 779.38 0 +2.80(+0.36%)
Feb 21, 2002 775.57 780.61 771.40 776.58 0 +0.70(+0.09%)
Feb 20, 2002 784.78 785.09 775.88 775.88 0 -11.34(-1.44%)
Feb 19, 2002 792.79 798.71 787.22 787.22 0 -6.66(-0.84%)
Feb 16, 2002 798.31 801.48 793.88 793.88 0 -8.02(-1.00%)
Feb 15, 2002 789.03 801.90 788.88 801.90 0 +13.64(+1.73%)
Feb 14, 2002 781.39 788.94 778.05 788.26 0 +6.94(+0.89%)
Feb 13, 2002 790.41 790.41 777.20 781.32 0 -2.47(-0.32%)
Feb 12, 2002 790.39 793.46 783.50 783.79 0 -0.61(-0.08%)
Feb 09, 2002 786.31 787.26 784.40 784.40 0 -4.54(-0.58%)
Feb 08, 2002 775.64 788.94 771.48 788.94 0 +13.70(+1.77%)
Feb 07, 2002 786.87 786.87 774.02 775.24 0 -11.74(-1.49%)
Feb 06, 2002 795.27 795.27 786.98 786.98 0 -13.64(-1.70%)
Feb 05, 2002 807.67 807.67 798.69 800.62 0 -13.66(-1.68%)
Feb 02, 2002 807.38 814.28 806.70 814.28 0 +11.36(+1.41%)
Feb 01, 2002 806.94 808.66 799.66 802.92 0 +3.72(+0.47%)
Jan 31, 2002 802.09 802.09 796.84 799.20 0 -13.11(-1.61%)
Jan 30, 2002 821.98 821.98 812.31 812.31 0 -8.14(-0.99%)
Jan 29, 2002 818.09 820.95 818.09 820.45 0 +7.66(+0.94%)
Jan 26, 2002 814.34 814.34 808.07 812.79 0 -2.10(-0.26%)
Jan 25, 2002 803.54 814.89 803.08 814.89 0 +12.74(+1.59%)
Jan 24, 2002 791.41 802.15 791.33 802.15 0 +4.09(+0.51%)
Jan 23, 2002 781.55 801.30 781.55 798.06 0 +11.86(+1.51%)
Jan 22, 2002 798.68 798.68 784.24 786.20 0 -9.08(-1.14%)
Jan 19, 2002 788.57 795.28 786.74 795.28 0 +2.98(+0.38%)
Jan 18, 2002 782.71 792.65 782.71 792.30 0 +15.23(+1.96%)
Jan 17, 2002 778.18 783.15 776.82 777.07 0 -10.82(-1.37%)
Jan 16, 2002 780.35 787.89 772.35 787.89 0 +12.36(+1.59%)
Jan 15, 2002 781.74 781.74 774.04 775.53 0 -15.96(-2.02%)
Jan 12, 2002 789.35 798.24 788.81 791.49 0 +4.74(+0.60%)
Jan 11, 2002 787.27 787.94 781.03 786.75 0 -11.36(-1.42%)
Jan 10, 2002 811.82 811.82 793.91 798.11 0 -11.08(-1.37%)
Jan 09, 2002 801.35 813.21 801.35 809.19 0 +2.44(+0.30%)
Jan 08, 2002 826.19 833.58 806.75 806.75 0 -23.93(-2.88%)
Jan 05, 2002 841.15 841.15 828.94 830.68 0 -7.30(-0.87%)
Jan 04, 2002 825.93 837.98 825.93 837.98 0 +14.93(+1.81%)
Jan 03, 2002 817.29 823.84 814.27 823.05 0 -1.35(-0.16%)
Dec 29, 2001 830.13 834.11 824.40 824.40 0 -4.88(-0.59%)
Dec 28, 2001 817.52 829.28 817.52 829.28 0 +12.19(+1.49%)
Dec 22, 2001 803.73 817.87 802.55 817.09 0 +6.26(+0.77%)
Dec 21, 2001 802.73 813.65 802.73 810.83 0 -8.64(-1.05%)
Dec 20, 2001 830.67 835.98 817.19 819.47 0 -12.79(-1.54%)
Dec 19, 2001 839.72 843.95 832.26 832.26 0 -7.39(-0.88%)
Dec 18, 2001 820.12 842.28 820.12 839.65 0 +22.01(+2.69%)
Dec 15, 2001 818.98 824.23 817.64 817.64 0 -4.04(-0.49%)
Dec 14, 2001 841.92 842.69 821.68 821.68 0 -19.52(-2.32%)
Dec 13, 2001 851.41 851.87 841.20 841.20 0 -8.76(-1.03%)
Dec 12, 2001 840.78 851.59 837.43 849.96 0 +8.73(+1.04%)
Dec 11, 2001 847.91 847.91 841.23 841.23 0 -12.87(-1.51%)
Dec 08, 2001 862.56 865.56 854.10 854.10 0 -10.86(-1.26%)
Dec 06, 2001 846.72 864.96 844.65 864.96 0 +27.90(+3.33%)
Dec 05, 2001 824.59 837.06 824.59 837.06 0 +18.22(+2.23%)
Dec 04, 2001 814.60 818.84 806.78 818.84 0 -5.65(-0.69%)
Dec 01, 2001 823.23 824.73 816.34 824.49 0 +7.85(+0.96%)
Nov 30, 2001 817.89 826.80 816.64 816.64 0 -7.76(-0.94%)
Nov 29, 2001 832.11 838.61 824.40 824.40 0 -8.05(-0.97%)
Nov 28, 2001 846.64 850.68 832.45 832.45 0 -10.45(-1.24%)
Nov 27, 2001 849.55 849.55 842.43 842.90 0 +3.02(+0.36%)
Nov 24, 2001 841.22 841.58 832.48 839.88 0 +3.35(+0.40%)
Nov 23, 2001 836.59 838.40 834.78 836.53 0 +6.98(+0.84%)
Nov 22, 2001 831.00 838.45 828.01 829.55 0 -9.96(-1.19%)
Nov 21, 2001 849.89 849.89 838.68 839.51 0 -14.12(-1.65%)
Nov 20, 2001 842.04 853.66 842.04 853.63 0 +15.69(+1.87%)
Nov 17, 2001 829.98 837.94 827.40 837.94 0 +3.30(+0.40%)
Nov 16, 2001 835.57 841.95 828.02 834.64 0 +4.44(+0.53%)
Nov 15, 2001 826.60 892.84 824.50 830.20 0 +9.41(+1.15%)
Nov 14, 2001 805.38 820.79 805.38 820.79 0 +28.67(+3.62%)
Nov 13, 2001 805.17 805.17 789.18 792.12 0 -13.90(-1.72%)
Nov 10, 2001 806.08 809.63 805.59 806.02 0 -11.85(-1.45%)
Nov 09, 2001 796.85 821.43 796.85 817.87 0 +21.53(+2.70%)
Nov 08, 2001 789.41 796.34 784.43 796.34 0 +7.91(+1.00%)
Nov 07, 2001 786.28 791.42 786.28 788.43 0 +7.77(+1.00%)
Nov 06, 2001 761.91 780.66 761.91 780.66 0 +22.62(+2.98%)
Nov 03, 2001 768.40 768.40 753.28 758.04 0 -5.84(-0.76%)
Nov 02, 2001 762.56 763.88 751.72 763.88 0 +0.08(+0.01%)
Nov 01, 2001 748.75 765.32 748.75 763.80 0 +19.07(+2.56%)
Oct 31, 2001 750.78 750.78 744.73 744.73 0 -21.38(-2.79%)
Oct 30, 2001 769.09 772.35 766.11 766.11 0 -13.25(-1.70%)
Oct 26, 2001 781.69 781.74 775.64 779.36 0 +6.56(+0.85%)
Oct 25, 2001 797.33 797.33 772.80 772.80 0 -21.20(-2.67%)
Oct 24, 2001 777.91 795.40 777.91 794.00 0 +10.77(+1.38%)
Oct 23, 2001 774.31 783.23 774.31 783.23 0 +15.49(+2.02%)
Oct 22, 2001 757.80 767.74 752.06 767.74 0 +17.27(+2.30%)
Oct 19, 2001 766.73 766.73 750.47 750.47 0 -17.96(-2.34%)
Oct 18, 2001 763.66 769.51 763.66 768.43 0 -11.22(-1.44%)
Oct 17, 2001 770.07 782.97 770.07 779.65 0 +21.45(+2.83%)
Oct 16, 2001 752.63 762.32 752.63 758.20 0 +12.01(+1.61%)
Oct 15, 2001 744.54 747.11 741.04 746.19 0 -4.92(-0.66%)
Oct 11, 2001 753.65 762.00 750.28 751.11 0 +3.36(+0.45%)
Oct 10, 2001 720.06 747.75 720.06 747.75 0 +23.61(+3.26%)
Oct 09, 2001 714.22 726.04 714.22 724.14 0 +6.70(+0.93%)
Oct 08, 2001 700.77 717.44 694.44 717.44 0 +5.21(+0.73%)
Oct 05, 2001 727.12 731.35 709.41 712.23 0 -24.07(-3.27%)
Oct 04, 2001 731.54 736.30 726.98 736.30 0 +19.09(+2.66%)
Oct 03, 2001 715.01 719.83 710.86 717.21 0 -4.81(-0.67%)
Oct 02, 2001 714.99 722.02 705.46 722.02 0 +11.49(+1.62%)
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.