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 (%)
Nov 30, 2002 3339 3360 3303 3327 0 -3.34(-0.10%)
Nov 29, 2002 3333 3357 3303 3330 0 +16.23(+0.49%)
Nov 28, 2002 3225 3323 3182 3314 0 +98.57(+3.07%)
Nov 27, 2002 3297 3308 3200 3215 0 -80.49(-2.44%)
Nov 26, 2002 3330 3349 3278 3296 0 +0.00(+0.00%)
Nov 25, 2002 3330 3349 3278 3296 0 -10.10(-0.31%)
Nov 23, 2002 3298 3315 3265 3306 0 +15.61(+0.47%)
Nov 22, 2002 3233 3291 3212 3290 0 +136.67(+4.33%)
Nov 21, 2002 3194 3209 3124 3154 0 -23.73(-0.75%)
Nov 20, 2002 3173 3189 3154 3177 0 -31.24(-0.97%)
Nov 19, 2002 3169 3234 3167 3208 0 +0.00(+0.00%)
Nov 18, 2002 3169 3234 3167 3208 0 +46.08(+1.46%)
Nov 16, 2002 3182 3199 3137 3162 0 +13.79(+0.44%)
Nov 15, 2002 3023 3152 2996 3149 0 +113.79(+3.75%)
Nov 14, 2002 3048 3062 2979 3035 0 -29.83(-0.97%)
Nov 13, 2002 3043 3093 3028 3065 0 +10.94(+0.36%)
Nov 12, 2002 3036 3072 3003 3054 0 +0.00(+0.00%)
Nov 11, 2002 3036 3072 3003 3054 0 -4.48(-0.15%)
Nov 09, 2002 3084 3134 3043 3058 0 -53.54(-1.72%)
Nov 08, 2002 3241 3250 3104 3112 0 -101.14(-3.15%)
Nov 07, 2002 3310 3310 3194 3213 0 -34.53(-1.06%)
Nov 06, 2002 3198 3264 3176 3247 0 +28.72(+0.89%)
Nov 05, 2002 3168 3219 3159 3219 0 +0.00(+0.00%)
Nov 04, 2002 3168 3219 3159 3219 0 +109.16(+3.51%)
Nov 02, 2002 3125 3132 3035 3110 0 -40.53(-1.29%)
Nov 01, 2002 3082 3163 3057 3150 0 +65.82(+2.13%)
Oct 31, 2002 3016 3095 2969 3084 0 +119.11(+4.02%)
Oct 30, 2002 3092 3129 2962 2965 0 -155.74(-4.99%)
Oct 29, 2002 3144 3165 3107 3121 0 +0.00(+0.00%)
Oct 28, 2002 3144 3165 3107 3121 0 +63.97(+2.09%)
Oct 25, 2002 3026 3088 3012 3057 0 -18.25(-0.59%)
Oct 24, 2002 3047 3104 3016 3075 0 +82.90(+2.77%)
Oct 23, 2002 3147 3165 2992 2992 0 -128.78(-4.13%)
Oct 22, 2002 3163 3228 3114 3121 0 -35.92(-1.14%)
Oct 21, 2002 3140 3176 3110 3157 0 -0.06(-0.00%)
Oct 18, 2002 3235 3236 3088 3157 0 -26.09(-0.82%)
Oct 17, 2002 3117 3208 3117 3183 0 +115.38(+3.76%)
Oct 16, 2002 3037 3180 3028 3068 0 -18.33(-0.59%)
Oct 15, 2002 2929 3092 2924 3086 0 +200.76(+6.96%)
Oct 14, 2002 2876 2950 2850 2885 0 -17.00(-0.59%)
Oct 11, 2002 2789 2902 2779 2902 0 +143.74(+5.21%)
Oct 10, 2002 2612 2764 2612 2759 0 +102.08(+3.84%)
Oct 09, 2002 2727 2729 2622 2656 0 -37.78(-1.40%)
Oct 08, 2002 2752 2787 2679 2694 0 -39.33(-1.44%)
Oct 07, 2002 2731 2772 2699 2734 0 -32.34(-1.17%)
Oct 04, 2002 2839 2855 2755 2766 0 -95.14(-3.33%)
Oct 03, 2002 2893 2951 2860 2861 0 -79.80(-2.71%)
Oct 02, 2002 2915 2959 2861 2941 0 +112.28(+3.97%)
Oct 01, 2002 2790 2831 2751 2829 0 +51.11(+1.84%)
Sep 30, 2002 2846 2852 2726 2777 0 -173.07(-5.87%)
Sep 27, 2002 2945 2979 2918 2951 0 -10.94(-0.37%)
Sep 26, 2002 2846 2961 2836 2961 0 +176.08(+6.32%)
Sep 25, 2002 2707 2851 2702 2785 0 +42.57(+1.55%)
Sep 24, 2002 2797 2822 2666 2743 0 -51.50(-1.84%)
Sep 23, 2002 2893 2951 2773 2794 0 -96.51(-3.34%)
Sep 20, 2002 2901 2975 2867 2891 0 -36.36(-1.24%)
Sep 19, 2002 3011 3034 2923 2927 0 -73.80(-2.46%)
Sep 18, 2002 3057 3070 2977 3001 0 -111.85(-3.59%)
Sep 17, 2002 3224 3248 3092 3113 0 -29.12(-0.93%)
Sep 16, 2002 3188 3196 3117 3142 0 -14.22(-0.45%)
Sep 13, 2002 3213 3218 3115 3156 0 -85.67(-2.64%)
Sep 12, 2002 3347 3366 3239 3242 0 -155.18(-4.57%)
Sep 11, 2002 3326 3402 3279 3397 0 +97.38(+2.95%)
Sep 10, 2002 3244 3306 3240 3300 0 +99.82(+3.12%)
Sep 09, 2002 3233 3233 3185 3200 0 -46.85(-1.44%)
Sep 06, 2002 3146 3247 3105 3247 0 +107.28(+3.42%)
Sep 05, 2002 3210 3214 3068 3139 0 -29.31(-0.92%)
Sep 04, 2002 3103 3178 3068 3169 0 +42.10(+1.35%)
Sep 03, 2002 3250 3250 3121 3127 0 -146.16(-4.47%)
Sep 02, 2002 3346 3349 3272 3273 0 -93.45(-2.78%)
Aug 30, 2002 3367 3401 3316 3366 0 +34.44(+1.03%)
Aug 29, 2002 3403 3412 3310 3332 0 -87.97(-2.57%)
Aug 28, 2002 3522 3523 3411 3420 0 -150.76(-4.22%)
Aug 27, 2002 3499 3574 3477 3570 0 +99.22(+2.86%)
Aug 26, 2002 3505 3559 3471 3471 0 -54.81(-1.55%)
Aug 23, 2002 3601 3601 3516 3526 0 -66.51(-1.85%)
Aug 22, 2002 3521 3593 3517 3593 0 +107.39(+3.08%)
Aug 21, 2002 3447 3543 3441 3485 0 +44.59(+1.30%)
Aug 20, 2002 3480 3507 3420 3441 0 -52.39(-1.50%)
Aug 19, 2002 3345 3493 3344 3493 0 +118.92(+3.52%)
Aug 16, 2002 3384 3402 3299 3374 0 -0.92(-0.03%)
Aug 15, 2002 3341 3393 3314 3375 0 +134.20(+4.14%)
Aug 14, 2002 3305 3338 3241 3241 0 -149.42(-4.41%)
Aug 13, 2002 3387 3402 3307 3390 0 +25.79(+0.77%)
Aug 12, 2002 3417 3435 3341 3364 0 -83.50(-2.42%)
Aug 09, 2002 3414 3449 3339 3448 0 +59.49(+1.76%)
Aug 08, 2002 3332 3404 3312 3388 0 +117.94(+3.61%)
Aug 07, 2002 3301 3375 3258 3271 0 -14.28(-0.43%)
Aug 06, 2002 3072 3289 3014 3285 0 +169.41(+5.44%)
Aug 05, 2002 3282 3282 3115 3115 0 -129.99(-4.01%)
Aug 02, 2002 3258 3279 3200 3245 0 +4.66(+0.14%)
Aug 01, 2002 3427 3461 3232 3241 0 -174.67(-5.11%)
Jul 31, 2002 3429 3516 3320 3415 0 +35.53(+1.05%)
Jul 30, 2002 3440 3450 3348 3380 0 -15.98(-0.47%)
Jul 29, 2002 3204 3396 3184 3396 0 +223.27(+7.04%)
Jul 26, 2002 3114 3176 3029 3173 0 +22.84(+0.73%)
Jul 25, 2002 3176 3204 3068 3150 0 +126.03(+4.17%)
Jul 24, 2002 3009 3084 2899 3024 0 -46.47(-1.51%)
Jul 23, 2002 3185 3243 3027 3070 0 -79.53(-2.53%)
Jul 22, 2002 3298 3298 3150 3150 0 -174.35(-5.25%)
Jul 19, 2002 3492 3492 3319 3324 0 -189.67(-5.40%)
Jul 18, 2002 3462 3560 3429 3514 0 +72.83(+2.12%)
Jul 17, 2002 3276 3472 3274 3441 0 +123.07(+3.71%)
Jul 16, 2002 3420 3422 3198 3318 0 -5.93(-0.18%)
Jul 15, 2002 3504 3559 3323 3324 0 -189.60(-5.40%)
Jul 12, 2002 3610 3635 3459 3513 0 +1.24(+0.04%)
Jul 11, 2002 3574 3605 3512 3512 0 -144.28(-3.95%)
Jul 10, 2002 3746 3751 3656 3656 0 -162.63(-4.26%)
Jul 09, 2002 3840 3886 3756 3819 0 -39.34(-1.02%)
Jul 08, 2002 3835 3896 3820 3858 0 -4.93(-0.13%)
Jul 05, 2002 3740 3865 3735 3863 0 +166.15(+4.49%)
Jul 04, 2002 3701 3715 3665 3697 0 +73.80(+2.04%)
Jul 03, 2002 3732 3777 3623 3623 0 -112.33(-3.01%)
Jul 02, 2002 3828 3841 3727 3736 0 -161.71(-4.15%)
Jul 01, 2002 3886 3974 3858 3897 0 -0.62(-0.02%)
Jun 28, 2002 3815 3898 3801 3898 0 +155.21(+4.15%)
Jun 27, 2002 3765 3802 3710 3743 0 +41.65(+1.13%)
Jun 26, 2002 3584 3703 3561 3701 0 -65.27(-1.73%)
Jun 25, 2002 3733 3780 3722 3766 0 +97.16(+2.65%)
Jun 24, 2002 3797 3824 3664 3669 0 -130.29(-3.43%)
Jun 21, 2002 3789 3887 3736 3800 0 -32.54(-0.85%)
Jun 20, 2002 3892 3920 3819 3832 0 -103.51(-2.63%)
Jun 19, 2002 3933 3958 3906 3936 0 -69.35(-1.73%)
Jun 18, 2002 4049 4049 3978 4005 0 -5.43(-0.14%)
Jun 17, 2002 3878 4013 3873 4010 0 +167.29(+4.35%)
Jun 14, 2002 3915 3925 3785 3843 0 -114.26(-2.89%)
Jun 13, 2002 4042 4059 3935 3957 0 -47.43(-1.18%)
Jun 12, 2002 4058 4058 3998 4005 0 -104.61(-2.55%)
Jun 11, 2002 4036 4114 4018 4109 0 +84.43(+2.10%)
Jun 10, 2002 4055 4077 4001 4025 0 +4.67(+0.12%)
Jun 07, 2002 4026 4032 3969 4020 0 -77.91(-1.90%)
Jun 06, 2002 4102 4165 4091 4098 0 +18.67(+0.46%)
Jun 05, 2002 4108 4124 4068 4080 0 +13.63(+0.34%)
Jun 04, 2002 4175 4178 4066 4066 0 -161.27(-3.82%)
Jun 03, 2002 4248 4294 4226 4227 0 -47.49(-1.11%)
May 31, 2002 4265 4301 4251 4275 0 +14.50(+0.34%)
May 30, 2002 4334 4334 4250 4260 0 -74.71(-1.72%)
May 29, 2002 4332 4354 4320 4335 0 -4.72(-0.11%)
May 28, 2002 4380 4419 4332 4340 0 -21.14(-0.48%)
May 27, 2002 4335 4402 4334 4361 0 +23.28(+0.54%)
May 24, 2002 4375 4382 4329 4337 0 -4.16(-0.10%)
May 23, 2002 4340 4369 4314 4342 0 +15.30(+0.35%)
May 22, 2002 4375 4394 4312 4326 0 -72.91(-1.66%)
May 21, 2002 4392 4440 4370 4399 0 -1.55(-0.04%)
May 20, 2002 4455 4468 4388 4401 0 -42.19(-0.95%)
May 17, 2002 4475 4497 4433 4443 0 -23.42(-0.52%)
May 16, 2002 4455 4489 4440 4466 0 -4.91(-0.11%)
May 15, 2002 4478 4493 4439 4471 0 +24.15(+0.54%)
May 14, 2002 4392 4463 4360 4447 0 +71.73(+1.64%)
May 13, 2002 4292 4377 4282 4375 0 +45.55(+1.05%)
May 10, 2002 4365 4392 4324 4330 0 -57.02(-1.30%)
May 09, 2002 4426 4429 4374 4387 0 -17.16(-0.39%)
May 08, 2002 4335 4404 4335 4404 0 +107.62(+2.50%)
May 07, 2002 4324 4343 4240 4296 0 -70.86(-1.62%)
May 06, 2002 4362 4390 4338 4367 0 +12.34(+0.28%)
May 03, 2002 4408 4474 4352 4355 0 -66.64(-1.51%)
May 02, 2002 4475 4495 4422 4422 0 -41.18(-0.92%)
Apr 30, 2002 4415 4463 4391 4463 0 +32.36(+0.73%)
Apr 29, 2002 4432 4446 4392 4430 0 -22.70(-0.51%)
Apr 26, 2002 4463 4510 4448 4453 0 -2.91(-0.07%)
Apr 25, 2002 4502 4513 4402 4456 0 -72.01(-1.59%)
Apr 24, 2002 4557 4586 4515 4528 0 -34.55(-0.76%)
Apr 23, 2002 4566 4594 4527 4563 0 +3.09(+0.07%)
Apr 22, 2002 4597 4598 4523 4559 0 -46.96(-1.02%)
Apr 19, 2002 4563 4616 4552 4606 0 +17.59(+0.38%)
Apr 18, 2002 4582 4645 4573 4589 0 -8.47(-0.18%)
Apr 17, 2002 4635 4653 4594 4597 0 -1.44(-0.03%)
Apr 16, 2002 4523 4602 4520 4599 0 +96.25(+2.14%)
Apr 15, 2002 4488 4519 4464 4502 0 +34.20(+0.77%)
Apr 12, 2002 4453 4486 4438 4468 0 +26.75(+0.60%)
Apr 11, 2002 4539 4548 4442 4442 0 -80.29(-1.78%)
Apr 10, 2002 4435 4540 4425 4522 0 +57.92(+1.30%)
Apr 09, 2002 4468 4489 4458 4464 0 +32.03(+0.72%)
Apr 08, 2002 4504 4512 4416 4432 0 -83.82(-1.86%)
Apr 06, 2002 4536 4555 4507 4516 0 -22.61(-0.50%)
Apr 05, 2002 4605 4622 4537 4538 0 -93.95(-2.03%)
Apr 04, 2002 4619 4644 4583 4632 0 +4.93(+0.11%)
Apr 03, 2002 4673 4688 4626 4627 0 +0.00(+0.00%)
Apr 02, 2002 4673 4688 4626 4627 0 -60.69(-1.29%)
Mar 29, 2002 4632 4696 4623 4688 0 +64.82(+1.40%)
Mar 28, 2002 4645 4645 4605 4623 0 -4.87(-0.11%)
Mar 27, 2002 4581 4646 4565 4628 0 +39.71(+0.87%)
Mar 26, 2002 4597 4652 4586 4588 0 +0.00(+0.00%)
Mar 25, 2002 4597 4652 4586 4588 0 -13.21(-0.29%)
Mar 23, 2002 4599 4621 4578 4602 0 +21.67(+0.47%)
Mar 22, 2002 4582 4622 4569 4580 0 -23.90(-0.52%)
Mar 21, 2002 4641 4652 4597 4604 0 -41.13(-0.89%)
Mar 20, 2002 4636 4651 4613 4645 0 +19.12(+0.41%)
Mar 19, 2002 4601 4653 4601 4626 0 +0.00(+0.00%)
Mar 18, 2002 4601 4653 4601 4626 0 +37.48(+0.82%)
Mar 16, 2002 4540 4588 4515 4588 0 +41.49(+0.91%)
Mar 15, 2002 4515 4568 4515 4547 0 +23.07(+0.51%)
Mar 14, 2002 4552 4602 4524 4524 0 -26.88(-0.59%)
Mar 13, 2002 4578 4582 4518 4551 0 -36.10(-0.79%)
Mar 12, 2002 4620 4643 4578 4587 0 +0.00(+0.00%)
Mar 11, 2002 4620 4643 4578 4587 0 -42.36(-0.92%)
Mar 09, 2002 4590 4657 4590 4629 0 +12.61(+0.27%)
Mar 08, 2002 4627 4671 4606 4616 0 +28.36(+0.62%)
Mar 07, 2002 4565 4605 4543 4588 0 +7.39(+0.16%)
Mar 06, 2002 4608 4621 4567 4581 0 -26.69(-0.58%)
Mar 05, 2002 4539 4627 4539 4607 0 +0.00(+0.00%)
Mar 04, 2002 4539 4627 4539 4607 0 +121.02(+2.70%)
Mar 02, 2002 4442 4495 4437 4486 0 +23.43(+0.52%)
Mar 01, 2002 4396 4482 4383 4463 0 +38.28(+0.87%)
Feb 28, 2002 4364 4425 4363 4425 0 +83.85(+1.93%)
Feb 27, 2002 4340 4386 4331 4341 0 +35.42(+0.82%)
Feb 26, 2002 4271 4305 4240 4305 0 +0.00(+0.00%)
Feb 25, 2002 4271 4305 4240 4305 0 +60.24(+1.42%)
Feb 23, 2002 4252 4265 4224 4245 0 -42.02(-0.98%)
Feb 22, 2002 4298 4317 4265 4287 0 +48.23(+1.14%)
Feb 21, 2002 4249 4279 4210 4239 0 -17.37(-0.41%)
Feb 20, 2002 4324 4324 4256 4256 0 -90.69(-2.09%)
Feb 19, 2002 4352 4377 4347 4347 0 +0.00(+0.00%)
Feb 18, 2002 4352 4377 4347 4347 0 -29.95(-0.68%)
Feb 16, 2002 4398 4426 4376 4377 0 -52.31(-1.18%)
Feb 15, 2002 4388 4435 4364 4429 0 +64.86(+1.49%)
Feb 14, 2002 4340 4376 4307 4364 0 +26.50(+0.61%)
Feb 13, 2002 4375 4399 4320 4338 0 -15.26(-0.35%)
Feb 12, 2002 4341 4368 4330 4353 0 +0.00(+0.00%)
Feb 11, 2002 4341 4368 4330 4353 0 +54.17(+1.26%)
Feb 09, 2002 4273 4320 4262 4299 0 +3.39(+0.08%)
Feb 08, 2002 4254 4310 4228 4296 0 +21.84(+0.51%)
Feb 07, 2002 4307 4332 4250 4274 0 -33.94(-0.79%)
Feb 06, 2002 4346 4370 4277 4308 0 -89.79(-2.04%)
Feb 05, 2002 4460 4460 4385 4398 0 +0.00(+0.00%)
Feb 04, 2002 4460 4460 4385 4398 0 -58.02(-1.30%)
Feb 02, 2002 4484 4500 4447 4456 0 -6.31(-0.14%)
Feb 01, 2002 4464 4483 4438 4462 0 +54.60(+1.24%)
Jan 31, 2002 4426 4443 4386 4407 0 -68.83(-1.54%)
Jan 30, 2002 4540 4563 4476 4476 0 -57.03(-1.26%)
Jan 29, 2002 4499 4558 4497 4533 0 +0.00(+0.00%)
Jan 28, 2002 4499 4558 4497 4533 0 +48.82(+1.09%)
Jan 26, 2002 4512 4512 4446 4484 0 -23.76(-0.53%)
Jan 25, 2002 4483 4527 4471 4508 0 +57.26(+1.29%)
Jan 24, 2002 4409 4453 4402 4451 0 +4.09(+0.09%)
Jan 23, 2002 4425 4493 4408 4447 0 +22.92(+0.52%)
Jan 22, 2002 4438 4440 4386 4424 0 +0.00(+0.00%)
Jan 21, 2002 4438 4440 4386 4424 0 -25.05(-0.56%)
Jan 19, 2002 4441 4467 4430 4449 0 -26.79(-0.60%)
Jan 18, 2002 4432 4489 4432 4476 0 +50.14(+1.13%)
Jan 17, 2002 4482 4484 4422 4426 0 -92.92(-2.06%)
Jan 16, 2002 4438 4519 4419 4518 0 +64.45(+1.45%)
Jan 15, 2002 4526 4531 4448 4454 0 +0.00(+0.00%)
Jan 14, 2002 4526 4531 4448 4454 0 -100.72(-2.21%)
Jan 12, 2002 4533 4584 4516 4555 0 +39.17(+0.87%)
Jan 11, 2002 4552 4573 4504 4516 0 -71.49(-1.56%)
Jan 10, 2002 4579 4593 4526 4587 0 +18.92(+0.41%)
Jan 09, 2002 4594 4632 4560 4568 0 -47.45(-1.03%)
Jan 08, 2002 4673 4707 4611 4616 0 +0.00(+0.00%)
Jan 07, 2002 4673 4707 4611 4616 0 -67.25(-1.44%)
Jan 05, 2002 4703 4720 4663 4683 0 +1.59(+0.03%)
Jan 04, 2002 4627 4692 4609 4681 0 +100.76(+2.20%)
Jan 03, 2002 4618 4641 4568 4580 0 +0.00(+0.00%)
Jan 02, 2002 4618 4641 4568 4580 0 -44.14(-0.95%)
Dec 29, 2001 4604 4630 4582 4625 0 +33.42(+0.73%)
Dec 28, 2001 4524 4594 4505 4591 0 +0.00(+0.00%)
Dec 27, 2001 4524 4594 4505 4591 0 +89.06(+1.98%)
Dec 25, 2001 4487 4510 4470 4502 0 +0.00(+0.00%)
Dec 24, 2001 4487 4510 4470 4502 0 +2.76(+0.06%)
Dec 22, 2001 4392 4511 4377 4499 0 +72.62(+1.64%)
Dec 21, 2001 4437 4477 4415 4427 0 -41.20(-0.92%)
Dec 20, 2001 4466 4500 4425 4468 0 -12.18(-0.27%)
Dec 19, 2001 4471 4516 4452 4480 0 -5.07(-0.11%)
Dec 18, 2001 4366 4495 4329 4485 0 +0.00(+0.00%)
Dec 17, 2001 4366 4495 4329 4485 0 +145.15(+3.34%)
Dec 15, 2001 4379 4411 4340 4340 0 -70.64(-1.60%)
Dec 14, 2001 4506 4529 4397 4411 0 -100.02(-2.22%)
Dec 13, 2001 4568 4588 4506 4511 0 -41.26(-0.91%)
Dec 12, 2001 4535 4580 4510 4552 0 -4.35(-0.10%)
Dec 11, 2001 4615 4619 4549 4556 0 +0.00(+0.00%)
Dec 10, 2001 4615 4619 4549 4556 0 -86.65(-1.87%)
Dec 08, 2001 4664 4680 4631 4643 0 -36.44(-0.78%)
Dec 07, 2001 4696 4735 4641 4679 0 +1.83(+0.04%)
Dec 06, 2001 4580 4687 4572 4678 0 +148.31(+3.27%)
Dec 05, 2001 4473 4529 4464 4529 0 +65.40(+1.47%)
Dec 04, 2001 4440 4464 4401 4464 0 +0.00(+0.00%)
Dec 03, 2001 4440 4464 4401 4464 0 -12.22(-0.27%)
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.