Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(OP:
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
0.3800
0.4000
0.3600
0.3600
30,900
-0.02(-5.26%)
Oct 30, 2002
0.4400
0.4400
0.3700
0.3800
16,500
-0.07(-15.56%)
Oct 29, 2002
0.3900
0.4500
0.3900
0.4500
5,450
+0.00(+0.00%)
Oct 28, 2002
0.3700
0.4500
0.3300
0.4500
40,300
+0.07(+18.42%)
Oct 25, 2002
0.3300
0.3800
0.3300
0.3800
8,100
+0.08(+26.67%)
Oct 24, 2002
0.3000
0.3000
0.2850
0.3000
6,700
+0.02(+5.26%)
Oct 23, 2002
0.2200
0.2900
0.2100
0.2850
48,500
+0.04(+18.75%)
Oct 22, 2002
0.2700
0.2700
0.2400
0.2400
30,700
-0.04(-14.29%)
Oct 21, 2002
0.2600
0.3100
0.2600
0.2800
11,800
-0.02(-6.67%)
Oct 18, 2002
0.3000
0.3300
0.2300
0.3000
72,900
-0.05(-14.29%)
Oct 17, 2002
0.3900
0.3950
0.3500
0.3500
22,300
-0.04(-9.09%)
Oct 16, 2002
0.3700
0.3900
0.3700
0.3850
3,300
+0.04(+10.00%)
Oct 15, 2002
0.3300
0.3600
0.3300
0.3500
5,800
-0.02(-5.41%)
Oct 14, 2002
0.3900
0.3900
0.3410
0.3700
17,200
+0.02(+5.71%)
Oct 11, 2002
0.3900
0.3900
0.2600
0.3500
54,100
-0.04(-10.26%)
Oct 10, 2002
0.3900
0.3900
0.3900
0.3900
3,100
+0.00(+0.00%)
Oct 09, 2002
0.4300
0.4400
0.3900
0.3900
27,600
-0.04(-9.30%)
Oct 08, 2002
0.4500
0.4500
0.4300
0.4300
33,600
-0.02(-4.44%)
Oct 07, 2002
0.4900
0.4900
0.4200
0.4500
44,400
-0.04(-8.16%)
Oct 04, 2002
0.4800
0.5200
0.4800
0.4900
11,200
+0.01(+1.45%)
Oct 03, 2002
0.4700
0.4830
0.4700
0.4830
2,300
+0.00(+0.63%)
Oct 02, 2002
0.4400
0.4600
0.4400
0.4800
3,100
-0.07(-12.73%)
Oct 01, 2002
0.4500
0.5500
0.4200
0.5500
27,550
+0.10(+22.22%)
Sep 30, 2002
0.4600
0.5000
0.4400
0.4500
51,500
-0.03(-7.22%)
Sep 27, 2002
0.5100
0.5100
0.4850
0.4850
6,000
-0.01(-1.02%)
Sep 26, 2002
0.6390
0.6390
0.4000
0.4900
53,100
-0.08(-14.04%)
Sep 25, 2002
0.6210
0.6700
0.5500
0.5700
149,830
-0.02(-3.39%)
Sep 24, 2002
0.7000
0.7000
0.5900
0.5900
89,970
-0.11(-15.71%)
Sep 23, 2002
0.5600
0.7000
0.5000
0.7000
213,250
+0.12(+20.69%)
Sep 20, 2002
0.4800
0.5800
0.4800
0.5800
172,000
+0.06(+11.54%)
Sep 19, 2002
0.5000
0.5300
0.4900
0.5200
69,600
+0.00(+0.00%)
Sep 18, 2002
0.5400
0.5410
0.5100
0.5200
6,500
-0.02(-3.70%)
Sep 17, 2002
0.5100
0.5500
0.5000
0.5400
501,830
+0.09(+20.00%)
Sep 16, 2002
0.4300
0.4500
0.4300
0.4500
900
-0.03(-6.25%)
Sep 13, 2002
0.5100
0.5200
0.4100
0.4800
75,900
-0.04(-7.69%)
Sep 12, 2002
0.4900
0.5400
0.4900
0.5200
51,000
+0.01(+1.96%)
Sep 11, 2002
0.4500
0.5200
0.4500
0.5100
3,900
+0.02(+4.08%)
Sep 10, 2002
0.4600
0.5000
0.4600
0.4900
37,100
+0.00(+0.00%)
Sep 09, 2002
0.5000
0.5100
0.4500
0.4900
48,650
-0.01(-2.00%)
Sep 06, 2002
0.4800
0.5000
0.4690
0.5000
117,600
+0.09(+21.95%)
Sep 05, 2002
0.5200
0.5200
0.4100
0.4100
69,200
-0.09(-18.00%)
Sep 04, 2002
0.4000
0.5000
0.4000
0.5000
127,500
+0.12(+31.58%)
Sep 03, 2002
0.5500
0.5500
0.3800
0.3800
71,300
-0.14(-26.92%)
Aug 30, 2002
0.4300
0.5300
0.4100
0.5200
77,700
+0.04(+8.33%)
Aug 29, 2002
0.4100
0.4800
0.4100
0.4800
44,200
+0.06(+14.29%)
Aug 28, 2002
0.5000
0.5300
0.4100
0.4200
46,500
-0.10(-19.23%)
Aug 27, 2002
0.4900
0.5200
0.4700
0.5200
25,900
+0.02(+4.00%)
Aug 26, 2002
0.5000
0.5040
0.4900
0.5000
17,900
+0.00(+0.00%)
Aug 23, 2002
0.5000
0.5000
0.4700
0.5000
45,000
+0.00(+0.00%)
Aug 22, 2002
0.4600
0.5000
0.4600
0.5000
42,600
+0.04(+8.70%)
Aug 21, 2002
0.4500
0.5200
0.4200
0.4600
94,200
-0.03(-6.12%)
Aug 20, 2002
0.5700
0.5700
0.4490
0.4900
163,800
+0.02(+4.26%)
Aug 16, 2002
0.3100
0.5300
0.3100
0.4700
112,300
+0.11(+30.56%)
Aug 15, 2002
0.3500
0.3600
0.3100
0.3600
36,100
-0.01(-2.70%)
Aug 14, 2002
0.3300
0.3900
0.3300
0.3700
4,000
+0.03(+8.82%)
Aug 13, 2002
0.3800
0.4000
0.3300
0.3400
46,050
+0.00(+0.00%)
Aug 12, 2002
0.3200
0.3400
0.3100
0.3400
6,900
+0.06(+21.43%)
Aug 07, 2002
0.2800
0.2800
0.2800
0.2800
0
+0.00(+0.00%)
Aug 06, 2002
0.3700
0.3900
0.2500
0.2800
51,900
-0.06(-17.65%)
Aug 05, 2002
0.2600
0.3700
0.2600
0.3400
179,762
+0.06(+21.43%)
Aug 02, 2002
0.2100
0.2800
0.2000
0.2800
115,475
+0.10(+51.35%)
Aug 01, 2002
0.2100
0.2100
0.1800
0.1850
11,000
-0.02(-11.90%)
Jul 31, 2002
0.1700
0.2100
0.1600
0.2100
2,470,000
+0.02(+10.53%)
Jul 30, 2002
0.2000
0.2000
0.1700
0.1900
20,900
+0.00(+0.00%)
Jul 29, 2002
0.1800
0.2000
0.1700
0.1900
65,500
+0.01(+5.56%)
Jul 26, 2002
0.1900
0.1900
0.1800
0.1800
5,100
-0.01(-5.26%)
Jul 25, 2002
0.1900
0.1900
0.1700
0.1900
48,900
+0.01(+5.56%)
Jul 24, 2002
0.1800
0.1800
0.1300
0.1800
134,400
+0.01(+5.26%)
Jul 23, 2002
0.2000
0.2200
0.1700
0.1710
89,200
-0.02(-10.00%)
Jul 22, 2002
0.2000
0.2200
0.1900
0.1900
13,000
-0.01(-5.00%)
Jul 19, 2002
0.2000
0.2100
0.1900
0.2000
65,500
+0.01(+2.56%)
Jul 17, 2002
0.2200
0.2200
0.1800
0.1950
677,800
-0.04(-18.75%)
Jul 12, 2002
0.2200
0.2600
0.2200
0.2400
95,200
-0.03(-11.11%)
Jul 11, 2002
0.2500
0.2500
0.2100
0.2700
72,900
+0.04(+17.39%)
Jul 10, 2002
0.2500
0.2500
0.2300
0.2300
51,100
-0.02(-8.00%)
Jul 09, 2002
0.2700
0.2800
0.2500
0.2500
23,900
-0.01(-3.85%)
Jul 08, 2002
0.2700
0.2700
0.2600
0.2600
95,300
-0.01(-3.70%)
Jul 05, 2002
0.3000
0.3000
0.2600
0.2700
31,300
-0.02(-6.90%)
Jul 04, 2002
0.3000
0.3000
0.2600
0.2900
36,400
+0.00(+0.00%)
Jul 03, 2002
0.3000
0.3000
0.2600
0.2900
36,400
+0.00(+0.00%)
Jul 02, 2002
0.2600
0.3000
0.2600
0.2900
22,900
+0.01(+3.57%)
Jul 01, 2002
0.2400
0.2900
0.2400
0.2800
31,900
-0.02(-6.67%)
Jun 28, 2002
0.2800
0.3000
0.2500
0.3000
33,500
+0.02(+7.14%)
Jun 27, 2002
0.3000
0.3000
0.2400
0.2800
106,500
-0.04(-12.50%)
Jun 26, 2002
0.2700
0.3900
0.2700
0.3200
71,900
-0.01(-3.03%)
Jun 25, 2002
0.3200
0.3400
0.2400
0.3300
82,800
-0.06(-15.38%)
Jun 21, 2002
0.3500
0.3900
0.3500
0.3900
58,200
+0.04(+11.43%)
Jun 20, 2002
0.3600
0.3700
0.3500
0.3500
42,200
-0.02(-5.41%)
Jun 19, 2002
0.4200
0.4400
0.3500
0.3700
94,300
-0.03(-7.04%)
Jun 18, 2002
0.4600
0.4700
0.3200
0.3980
84,300
-0.06(-13.67%)
Jun 17, 2002
0.5200
0.5200
0.4600
0.4610
23,700
-0.07(-13.02%)
Jun 14, 2002
0.4500
0.5300
0.4500
0.5300
48,100
+0.13(+32.50%)
Jun 12, 2002
0.4100
0.4600
0.3900
0.4000
69,600
+0.02(+5.26%)
Jun 11, 2002
0.5700
0.5700
0.3300
0.3800
73,400
-0.17(-30.78%)
Jun 10, 2002
0.5800
0.5900
0.5010
0.5490
34,000
-0.03(-5.34%)
Jun 07, 2002
0.5800
0.6500
0.5000
0.5800
158,400
-0.02(-3.33%)
Jun 06, 2002
0.7000
0.7000
0.5700
0.6000
78,500
-0.09(-13.04%)
Jun 05, 2002
0.7600
0.8000
0.6000
0.6900
62,500
-0.17(-19.77%)
May 31, 2002
0.8900
0.9000
0.8000
0.8600
98,900
+0.06(+7.37%)
May 28, 2002
0.8900
0.8900
0.8010
0.8010
900
-0.05(-5.76%)
May 27, 2002
0.8300
0.8900
0.8000
0.8500
21,800
+0.00(+0.00%)
May 24, 2002
0.8300
0.8900
0.8000
0.8500
21,800
+0.00(+0.00%)
May 23, 2002
0.9500
0.9500
0.8000
0.8500
58,700
-0.05(-5.56%)
May 22, 2002
0.8200
0.9500
0.8200
0.9000
6,700
+0.07(+8.43%)
May 21, 2002
0.9250
0.9400
0.7900
0.8300
105,600
-0.12(-12.63%)
May 20, 2002
1.090
1.090
0.9100
0.9500
21,600
-0.12(-11.21%)
May 17, 2002
0.9850
1.110
0.9850
1.070
32,900
+0.09(+9.18%)
May 16, 2002
0.8800
0.9800
0.8800
0.9800
55,600
+0.08(+8.89%)
May 15, 2002
0.9600
0.9600
0.8000
0.9000
53,400
-0.07(-7.22%)
May 14, 2002
0.9500
1.050
0.8500
0.9700
53,500
+0.17(+21.25%)
May 13, 2002
1.050
1.050
0.7000
0.8000
78,200
-0.22(-21.57%)
May 10, 2002
1.120
1.180
0.8900
1.020
78,600
-0.09(-8.19%)
May 09, 2002
1.130
1.150
1.100
1.111
13,000
+0.06(+5.81%)
May 08, 2002
1.110
1.150
0.9900
1.050
56,400
-0.07(-6.25%)
May 07, 2002
1.160
1.170
1.100
1.120
65,000
-0.04(-3.45%)
May 06, 2002
1.270
1.300
1.150
1.160
18,200
-0.13(-9.87%)
May 03, 2002
1.280
1.290
1.240
1.287
21,300
+0.03(+2.14%)
May 02, 2002
1.140
1.260
1.140
1.260
20,800
+0.00(+0.00%)
May 01, 2002
1.215
1.260
1.200
1.260
4,000
+0.05(+4.13%)
Apr 30, 2002
1.230
1.260
1.200
1.210
36,400
-0.02(-1.63%)
Apr 29, 2002
1.360
1.360
1.210
1.230
45,100
-0.06(-4.65%)
Apr 26, 2002
1.320
1.400
1.290
1.290
82,000
-0.08(-5.84%)
Apr 25, 2002
1.420
1.540
1.310
1.370
60,500
-0.04(-2.84%)
Apr 24, 2002
1.320
1.410
1.220
1.410
34,200
+0.15(+11.90%)
Apr 23, 2002
1.250
1.270
1.250
1.260
5,700
-0.10(-7.35%)
Apr 22, 2002
1.220
1.360
1.150
1.360
40,800
+0.05(+3.82%)
Apr 19, 2002
1.280
1.400
1.220
1.310
67,800
+0.03(+2.34%)
Apr 18, 2002
1.160
1.280
1.131
1.280
19,700
+0.03(+2.40%)
Apr 17, 2002
1.220
1.250
1.120
1.250
20,000
-0.04(-3.10%)
Apr 16, 2002
1.210
1.340
1.210
1.290
4,500
+0.04(+3.20%)
Apr 15, 2002
1.250
1.250
1.214
1.250
6,700
+0.00(+0.00%)
Apr 12, 2002
1.250
1.350
1.210
1.250
9,600
-0.02(-1.57%)
Apr 11, 2002
1.250
1.280
1.250
1.270
4,000
+0.02(+1.60%)
Apr 10, 2002
1.350
1.380
1.250
1.250
19,600
-0.10(-7.41%)
Apr 09, 2002
1.330
1.350
1.330
1.350
11,300
-0.07(-4.93%)
Apr 08, 2002
1.250
1.420
1.250
1.420
31,000
+0.12(+9.23%)
Apr 05, 2002
1.150
1.400
1.150
1.300
59,700
+0.12(+10.17%)
Apr 04, 2002
1.130
1.180
1.130
1.180
26,900
+0.00(+0.00%)
Apr 03, 2002
1.120
1.210
1.120
1.180
12,800
+0.02(+1.72%)
Apr 02, 2002
1.170
1.200
1.130
1.160
18,500
-0.02(-1.69%)
Apr 01, 2002
1.190
1.220
1.180
1.180
48,000
-0.03(-2.48%)
Mar 29, 2002
1.170
1.210
1.170
1.210
7,500
+0.00(+0.00%)
Mar 28, 2002
1.170
1.210
1.170
1.210
7,500
-0.01(-0.82%)
Mar 27, 2002
1.180
1.220
1.120
1.220
50,600
+0.02(+1.67%)
Mar 26, 2002
1.190
1.280
1.160
1.200
12,200
+0.00(+0.00%)
Mar 25, 2002
1.160
1.220
1.160
1.200
16,800
+0.03(+2.56%)
Mar 22, 2002
1.150
1.250
1.150
1.170
31,700
-0.03(-2.50%)
Mar 21, 2002
1.200
1.250
1.140
1.200
29,000
-0.07(-5.51%)
Mar 20, 2002
1.220
1.290
1.180
1.270
19,000
-0.01(-0.78%)
Mar 19, 2002
1.250
1.350
1.210
1.280
10,500
+0.07(+5.79%)
Mar 18, 2002
1.200
1.320
1.200
1.210
23,300
-0.09(-6.92%)
Mar 15, 2002
1.230
1.420
1.190
1.300
34,600
+0.07(+5.69%)
Mar 14, 2002
1.200
1.250
1.150
1.230
37,900
-0.01(-0.81%)
Mar 13, 2002
1.200
1.350
1.140
1.240
47,600
-0.11(-8.15%)
Mar 12, 2002
1.240
1.350
1.160
1.350
21,000
+0.00(+0.00%)
Mar 11, 2002
1.310
1.380
1.260
1.350
27,400
-0.05(-3.57%)
Mar 08, 2002
1.360
1.510
1.300
1.400
59,100
-0.05(-3.45%)
Mar 07, 2002
1.560
1.560
1.170
1.450
103,000
-0.03(-2.03%)
Mar 06, 2002
1.500
1.540
1.400
1.480
26,000
-0.06(-3.90%)
Mar 05, 2002
1.500
1.540
1.420
1.540
17,500
+0.04(+2.67%)
Mar 04, 2002
1.510
1.560
1.480
1.500
23,500
-0.04(-2.60%)
Mar 01, 2002
1.600
1.600
1.460
1.540
16,200
-0.03(-1.91%)
Feb 28, 2002
1.480
1.570
1.390
1.570
26,800
-0.01(-0.63%)
Feb 27, 2002
1.660
1.670
1.480
1.580
37,600
-0.06(-3.66%)
Feb 26, 2002
1.580
1.650
1.530
1.640
14,000
+0.08(+5.13%)
Feb 25, 2002
1.540
1.570
1.480
1.560
19,500
+0.03(+1.96%)
Feb 22, 2002
1.600
1.600
1.480
1.530
23,700
-0.10(-6.13%)
Feb 21, 2002
1.700
1.740
1.570
1.630
19,800
-0.07(-4.12%)
Feb 20, 2002
1.750
1.750
1.570
1.700
24,700
+0.07(+4.29%)
Feb 19, 2002
1.800
1.890
1.600
1.630
77,900
-0.22(-11.89%)
Feb 18, 2002
1.710
1.920
1.710
1.850
49,100
+0.00(+0.00%)
Feb 15, 2002
1.710
1.920
1.710
1.850
49,100
+0.01(+0.54%)
Feb 14, 2002
1.850
1.900
1.790
1.840
29,900
-0.06(-3.16%)
Feb 13, 2002
1.770
1.920
1.630
1.900
81,600
+0.13(+7.34%)
Feb 12, 2002
1.400
1.920
1.400
1.770
35,600
+0.32(+22.07%)
Feb 11, 2002
1.450
1.520
1.420
1.450
17,500
+0.01(+0.87%)
Feb 08, 2002
1.390
1.440
1.350
1.438
34,800
+0.04(+2.68%)
Feb 07, 2002
1.510
1.510
1.350
1.400
32,600
-0.12(-7.89%)
Feb 06, 2002
1.590
1.600
1.520
1.520
29,300
-0.07(-4.40%)
Feb 05, 2002
1.580
1.610
1.520
1.590
5,600
+0.07(+4.61%)
Feb 04, 2002
1.570
1.620
1.520
1.520
19,400
-0.17(-10.06%)
Feb 01, 2002
1.700
1.700
1.500
1.690
22,600
-0.03(-1.74%)
Jan 31, 2002
1.710
1.790
1.650
1.720
27,700
-0.03(-1.71%)
Jan 30, 2002
1.700
1.750
1.700
1.750
18,300
+0.00(+0.00%)
Jan 29, 2002
1.800
1.860
1.720
1.750
29,700
-0.02(-1.13%)
Jan 28, 2002
1.890
1.950
1.750
1.770
54,900
-0.04(-2.21%)
Jan 25, 2002
1.750
1.870
1.720
1.810
28,700
+0.01(+0.56%)
Jan 24, 2002
1.865
1.950
1.750
1.800
45,200
+0.00(+0.00%)
Jan 23, 2002
1.765
1.880
1.760
1.800
13,600
+0.05(+2.86%)
Jan 22, 2002
1.840
1.960
1.700
1.750
49,400
-0.09(-4.89%)
Jan 21, 2002
1.700
1.890
1.660
1.840
39,600
+0.00(+0.00%)
Jan 18, 2002
1.700
1.890
1.660
1.840
39,600
-0.01(-0.54%)
Jan 17, 2002
1.750
1.970
1.570
1.850
104,100
+0.19(+11.45%)
Jan 16, 2002
2.160
2.250
1.420
1.660
388,800
-0.59(-26.22%)
Jan 15, 2002
2.500
2.610
2.130
2.250
59,800
-0.20(-8.16%)
Jan 14, 2002
2.400
2.690
2.400
2.450
40,400
-0.03(-1.21%)
Jan 11, 2002
2.770
2.830
2.000
2.480
172,900
-0.33(-11.74%)
Jan 10, 2002
3.500
3.540
2.660
2.810
218,100
-0.47(-14.33%)
Jan 09, 2002
3.100
3.500
3.060
3.280
201,500
+0.85(+34.98%)
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
.