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
Gap
(NY:
GPS
)
22.32
+0.21 (+0.95%)
Streaming Delayed Price
Updated: 3:20 PM EDT, May 8, 2024
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 (%)
Sep 30, 2002
7.335
7.342
6.998
7.043
9,526,191
-0.46(-6.14%)
Sep 27, 2002
7.952
7.952
7.498
7.504
4,965,665
-0.58(-7.15%)
Sep 26, 2002
8.082
8.309
7.887
8.082
8,162,423
+0.30(+3.84%)
Sep 25, 2002
7.628
7.842
7.517
7.783
3,660,281
+0.21(+2.83%)
Sep 24, 2002
7.770
7.822
7.400
7.569
8,198,778
-0.34(-4.27%)
Sep 23, 2002
7.822
7.998
7.757
7.907
5,112,779
-0.15(-1.85%)
Sep 20, 2002
7.985
8.082
7.939
8.056
5,593,402
+0.12(+1.55%)
Sep 19, 2002
7.952
8.050
7.933
7.933
3,886,112
-0.18(-2.24%)
Sep 18, 2002
8.050
8.127
7.874
8.114
6,171,844
+0.06(+0.81%)
Sep 17, 2002
8.264
8.277
8.017
8.050
3,604,825
-0.06(-0.80%)
Sep 16, 2002
8.050
8.225
7.985
8.114
3,106,795
+0.01(+0.16%)
Sep 13, 2002
7.842
8.218
7.803
8.101
4,424,040
+0.22(+2.80%)
Sep 12, 2002
7.985
8.173
7.835
7.881
6,454,364
-0.29(-3.57%)
Sep 11, 2002
8.179
8.316
8.082
8.173
5,716,946
-0.01(-0.08%)
Sep 10, 2002
8.186
8.439
8.114
8.179
14,309,466
-0.45(-5.26%)
Sep 09, 2002
8.452
8.731
8.277
8.634
5,742,056
+0.12(+1.37%)
Sep 06, 2002
8.244
8.582
8.244
8.517
7,309,010
+0.43(+5.38%)
Sep 05, 2002
7.693
8.342
7.693
8.082
3,234,961
+0.36(+4.62%)
Sep 04, 2002
7.478
7.725
7.459
7.725
5,689,834
+0.25(+3.30%)
Sep 03, 2002
7.550
7.550
7.342
7.478
5,778,719
-0.14(-1.79%)
Aug 30, 2002
7.498
7.725
7.498
7.615
3,892,274
-0.03(-0.42%)
Aug 29, 2002
7.485
7.647
7.374
7.647
3,446,774
+0.11(+1.46%)
Aug 28, 2002
7.563
7.628
7.504
7.537
3,457,711
-0.09(-1.19%)
Aug 27, 2002
7.770
7.770
7.530
7.628
8,103,115
-0.14(-1.84%)
Aug 26, 2002
7.660
7.777
7.563
7.770
3,834,353
+0.18(+2.31%)
Aug 23, 2002
7.660
7.693
7.556
7.595
8,372,233
-0.20(-2.58%)
Aug 22, 2002
7.874
7.881
7.628
7.796
8,681,250
-0.02(-0.25%)
Aug 21, 2002
7.680
7.868
7.660
7.816
4,798,526
+0.11(+1.43%)
Aug 20, 2002
7.822
7.829
7.582
7.705
6,029,967
+0.14(+1.80%)
Aug 16, 2002
7.822
7.913
7.472
7.569
16,386,311
-0.87(-10.31%)
Aug 15, 2002
8.153
8.699
8.114
8.439
11,234,096
+0.35(+4.33%)
Aug 14, 2002
7.413
8.114
7.413
8.088
7,328,573
+0.74(+10.07%)
Aug 13, 2002
6.978
7.595
6.978
7.348
7,001,534
+0.27(+3.85%)
Aug 12, 2002
7.121
7.173
7.011
7.076
6,452,053
-0.16(-2.24%)
Aug 07, 2002
7.361
7.413
6.888
7.238
7,885,603
-0.06(-0.80%)
Aug 06, 2002
7.141
7.407
7.141
7.297
8,568,180
+0.22(+3.12%)
Aug 05, 2002
7.783
7.400
6.978
7.076
7,406,058
-0.23(-3.11%)
Aug 02, 2002
7.628
7.731
7.069
7.303
6,779,708
-0.32(-4.26%)
Aug 01, 2002
7.952
7.972
7.556
7.628
6,276,749
-0.26(-3.29%)
Jul 31, 2002
8.361
8.361
7.725
7.887
6,956,553
-0.42(-5.08%)
Jul 30, 2002
8.504
8.510
8.017
8.309
7,081,946
-0.29(-3.40%)
Jul 29, 2002
8.050
8.764
8.017
8.601
8,291,668
+0.68(+8.61%)
Jul 26, 2002
7.667
7.920
7.582
7.920
5,250,958
+0.25(+3.30%)
Jul 25, 2002
7.952
7.959
7.407
7.667
11,899,728
-0.05(-0.59%)
Jul 24, 2002
6.816
7.725
5.907
7.712
15,845,456
+0.32(+4.30%)
Jul 23, 2002
7.504
7.705
7.180
7.394
9,261,694
-0.18(-2.32%)
Jul 22, 2002
7.790
8.037
7.472
7.569
7,917,336
-0.32(-4.03%)
Jul 19, 2002
8.024
8.037
7.731
7.887
6,626,125
-0.50(-5.96%)
Jul 17, 2002
8.296
8.627
8.037
8.387
8,308,921
-0.53(-5.97%)
Jul 12, 2002
9.023
9.056
8.705
8.919
4,268,454
-0.13(-1.43%)
Jul 11, 2002
9.445
9.608
8.744
9.049
9,645,730
-0.45(-4.72%)
Jul 10, 2002
9.575
9.692
9.315
9.497
2,095,022
-0.11(-1.15%)
Jul 09, 2002
9.276
9.737
9.478
9.608
7,783,779
+0.33(+3.57%)
Jul 08, 2002
9.328
9.328
9.276
9.276
4,674,827
-0.06(-0.69%)
Jul 05, 2002
9.134
9.426
9.101
9.341
1,972,248
+0.20(+2.20%)
Jul 04, 2002
8.874
9.153
8.848
9.140
3,776,740
+0.00(+0.00%)
Jul 03, 2002
8.874
9.153
8.848
9.140
3,776,740
+0.17(+1.88%)
Jul 02, 2002
8.816
9.127
8.699
8.971
6,216,671
+0.09(+1.02%)
Jul 01, 2002
9.225
9.283
8.867
8.880
3,188,747
-0.34(-3.66%)
Jun 28, 2002
9.153
9.335
9.153
9.218
9,500,927
-0.06(-0.70%)
Jun 27, 2002
9.088
9.302
8.900
9.283
12,701,690
+0.26(+2.88%)
Jun 26, 2002
8.822
9.134
8.731
9.023
8,760,891
+0.06(+0.72%)
Jun 25, 2002
9.348
9.367
8.913
8.958
7,977,260
-0.30(-3.23%)
Jun 21, 2002
9.348
9.426
9.328
9.257
9,423,904
-0.22(-2.33%)
Jun 20, 2002
9.672
9.698
9.354
9.478
6,551,104
+0.03(+0.34%)
Jun 19, 2002
9.530
9.646
9.439
9.445
8,357,137
-0.08(-0.89%)
Jun 18, 2002
9.543
9.543
9.335
9.530
6,367,636
-0.01(-0.14%)
Jun 17, 2002
9.510
9.640
9.413
9.543
5,679,667
+0.16(+1.73%)
Jun 14, 2002
9.874
9.874
9.192
9.380
8,900,149
-0.68(-6.77%)
Jun 12, 2002
9.971
10.24
9.958
10.06
6,957,477
+0.04(+0.39%)
Jun 11, 2002
10.16
10.38
10.02
10.02
8,863,794
-0.01(-0.06%)
Jun 10, 2002
9.867
10.09
9.867
10.03
3,674,299
+0.12(+1.25%)
Jun 07, 2002
9.815
9.997
9.796
9.906
5,520,846
+0.08(+0.86%)
Jun 06, 2002
10.06
10.06
9.549
9.822
10,532,880
-0.03(-0.33%)
Jun 05, 2002
9.737
10.03
9.724
9.854
12,102,760
+0.40(+4.19%)
May 31, 2002
9.289
9.562
9.270
9.458
8,432,158
+0.36(+4.00%)
May 28, 2002
9.192
9.218
8.991
9.095
10,923,694
-0.03(-0.36%)
May 27, 2002
9.010
9.251
8.997
9.127
3,727,907
+0.00(+0.00%)
May 24, 2002
9.010
9.251
8.997
9.127
14,824,903
+0.14(+1.52%)
May 23, 2002
8.790
9.121
8.731
8.991
13,977,189
+0.19(+2.21%)
May 22, 2002
9.153
9.160
8.796
8.796
57,831,092
-1.59(-15.31%)
May 21, 2002
10.71
10.76
10.16
10.39
6,084,192
-0.21(-2.02%)
May 20, 2002
10.53
10.74
10.48
10.60
5,968,657
+0.02(+0.18%)
May 17, 2002
10.71
10.80
10.39
10.58
16,344,411
-0.38(-3.49%)
May 16, 2002
10.85
11.04
10.84
10.96
12,660,868
+0.05(+0.42%)
May 15, 2002
10.96
11.13
10.75
10.92
12,423,021
-0.04(-0.36%)
May 14, 2002
10.71
11.00
10.61
10.96
12,465,538
+0.45(+4.26%)
May 13, 2002
10.13
10.57
10.13
10.51
7,889,608
+0.45(+4.45%)
May 10, 2002
10.12
10.22
9.893
10.06
11,257,973
-0.19(-1.84%)
May 09, 2002
9.848
10.32
9.848
10.25
17,005,112
+0.70(+7.34%)
May 08, 2002
9.737
9.789
9.380
9.549
9,052,346
-0.08(-0.81%)
May 07, 2002
9.569
9.672
9.504
9.627
5,651,631
+0.15(+1.58%)
May 06, 2002
9.692
9.770
9.426
9.478
9,290,192
-0.11(-1.15%)
May 03, 2002
9.672
9.679
9.510
9.588
6,117,774
-0.12(-1.27%)
May 02, 2002
9.413
9.718
9.361
9.711
7,787,938
+0.36(+3.89%)
May 01, 2002
9.160
9.387
9.160
9.348
8,042,267
+0.19(+2.06%)
Apr 30, 2002
9.036
9.238
9.036
9.160
6,190,791
-0.02(-0.21%)
Apr 29, 2002
9.380
9.413
9.062
9.179
6,104,372
-0.18(-1.87%)
Apr 26, 2002
9.458
9.608
9.192
9.354
6,997,221
+0.22(+2.42%)
Apr 25, 2002
9.101
9.251
9.088
9.134
3,969,605
-0.11(-1.19%)
Apr 24, 2002
9.478
9.601
9.238
9.244
4,427,583
-0.27(-2.86%)
Apr 23, 2002
9.315
9.543
9.296
9.517
4,088,991
+0.17(+1.81%)
Apr 22, 2002
9.458
9.530
9.270
9.348
5,363,874
-0.11(-1.17%)
Apr 19, 2002
9.510
9.737
9.432
9.458
5,885,164
+0.01(+0.14%)
Apr 18, 2002
9.186
9.543
9.160
9.445
4,557,136
+0.19(+2.11%)
Apr 17, 2002
9.270
9.315
9.186
9.251
4,922,995
+0.00(+0.00%)
Apr 16, 2002
9.095
9.270
9.095
9.251
5,088,902
+0.16(+1.79%)
Apr 15, 2002
9.056
9.179
9.030
9.088
5,634,686
+0.00(+0.00%)
Apr 12, 2002
8.855
9.173
8.835
9.088
12,162,530
+0.09(+1.01%)
Apr 11, 2002
9.861
10.06
8.634
8.997
26,941,990
-1.03(-10.23%)
Apr 10, 2002
10.09
10.09
9.867
10.02
11,269,373
-0.02(-0.19%)
Apr 09, 2002
10.18
10.26
9.997
10.04
10,638,247
-0.13(-1.28%)
Apr 08, 2002
9.854
10.20
9.822
10.17
7,300,845
+0.14(+1.42%)
Apr 05, 2002
10.19
10.32
10.02
10.03
11,078,202
+0.12(+1.18%)
Apr 04, 2002
9.419
9.919
9.419
9.913
8,353,286
+0.33(+3.46%)
Apr 03, 2002
9.543
9.718
9.296
9.582
4,937,783
+0.03(+0.34%)
Apr 02, 2002
9.627
9.659
9.445
9.549
5,669,963
-0.14(-1.47%)
Apr 01, 2002
9.582
9.724
9.445
9.692
3,895,355
-0.07(-0.73%)
Mar 29, 2002
9.867
9.932
9.763
9.763
3,629,472
+0.00(+0.00%)
Mar 28, 2002
9.867
9.932
9.763
9.763
3,618,073
+0.03(+0.27%)
Mar 27, 2002
9.426
9.737
9.380
9.737
924,274
+0.38(+4.02%)
Mar 26, 2002
9.348
9.640
9.335
9.361
5,577,535
-0.05(-0.55%)
Mar 25, 2002
9.672
9.692
9.380
9.413
7,604,469
-0.13(-1.36%)
Mar 22, 2002
9.692
9.809
9.497
9.543
4,830,105
-0.28(-2.84%)
Mar 21, 2002
9.848
10.19
9.679
9.822
8,814,961
-0.12(-1.18%)
Mar 20, 2002
9.698
10.13
9.543
9.939
14,282,046
+0.40(+4.15%)
Mar 19, 2002
9.322
9.672
9.322
9.543
6,938,375
+0.29(+3.09%)
Mar 18, 2002
9.251
9.400
9.134
9.257
7,582,595
+0.05(+0.56%)
Mar 15, 2002
9.315
9.439
9.114
9.205
7,229,830
-0.14(-1.53%)
Mar 14, 2002
8.991
9.400
8.945
9.348
9,099,638
+0.29(+3.23%)
Mar 13, 2002
9.121
9.121
8.906
9.056
6,215,901
-0.07(-0.78%)
Mar 12, 2002
9.251
9.257
9.017
9.127
12,345,382
-0.06(-0.64%)
Mar 11, 2002
8.829
9.238
8.790
9.186
10,201,065
+0.16(+1.73%)
Mar 08, 2002
9.023
9.147
8.861
9.030
18,211,754
+0.26(+2.96%)
Mar 07, 2002
8.601
8.803
8.446
8.770
17,515,928
+0.21(+2.50%)
Mar 06, 2002
8.504
8.627
8.381
8.556
19,437,650
+0.21(+2.49%)
Mar 05, 2002
8.439
8.608
8.342
8.348
32,767,846
+0.31(+3.88%)
Mar 04, 2002
7.829
8.173
7.770
8.037
22,293,658
+0.20(+2.57%)
Mar 01, 2002
7.809
7.881
7.738
7.835
22,299,358
+0.06(+0.84%)
Feb 28, 2002
7.887
7.952
7.693
7.770
50,714,640
-0.28(-3.47%)
Feb 27, 2002
8.082
8.504
7.952
8.050
47,125,992
-0.75(-8.49%)
Feb 26, 2002
8.446
8.958
8.439
8.796
6,696,678
+0.40(+4.71%)
Feb 25, 2002
8.095
8.647
8.017
8.400
11,361,646
+0.34(+4.27%)
Feb 22, 2002
8.329
8.420
7.985
8.056
8,692,495
-0.42(-4.98%)
Feb 21, 2002
8.588
8.627
8.413
8.478
6,111,612
-0.18(-2.03%)
Feb 20, 2002
7.959
8.842
7.959
8.653
10,132,515
+0.69(+8.73%)
Feb 19, 2002
7.907
8.277
7.861
7.959
6,312,025
-0.06(-0.73%)
Feb 18, 2002
8.251
8.277
7.731
8.017
17,557,676
+0.00(+0.00%)
Feb 15, 2002
8.251
8.277
7.731
8.017
17,534,568
-0.29(-3.44%)
Feb 14, 2002
8.725
9.075
8.186
8.303
15,121,287
-0.36(-4.12%)
Feb 13, 2002
8.621
8.738
8.491
8.660
4,109,941
+0.25(+3.01%)
Feb 12, 2002
8.439
8.601
8.368
8.407
4,818,552
-0.13(-1.52%)
Feb 11, 2002
8.179
8.562
8.166
8.536
6,214,976
+0.29(+3.54%)
Feb 08, 2002
8.459
8.459
8.082
8.244
1,047,511
-0.26(-3.05%)
Feb 07, 2002
8.569
8.744
8.413
8.504
10,400,092
+0.13(+1.55%)
Feb 06, 2002
8.653
8.796
8.277
8.374
8,470,823
-0.38(-4.37%)
Feb 05, 2002
8.582
8.790
8.465
8.757
5,910,274
+0.08(+0.90%)
Feb 04, 2002
8.958
8.965
8.536
8.679
8,544,149
-0.47(-5.18%)
Feb 01, 2002
9.127
9.315
8.965
9.153
5,676,741
-0.19(-2.08%)
Jan 31, 2002
9.030
9.348
8.965
9.348
5,177,324
+0.30(+3.30%)
Jan 30, 2002
9.023
9.049
8.673
9.049
8,074,463
+0.05(+0.58%)
Jan 29, 2002
9.315
9.374
8.926
8.997
7,345,981
-0.38(-4.08%)
Jan 28, 2002
9.296
9.510
9.257
9.380
6,554,031
-0.05(-0.55%)
Jan 25, 2002
9.445
9.601
9.328
9.432
6,590,078
-0.34(-3.46%)
Jan 24, 2002
9.354
9.770
9.283
9.770
6,251,177
+0.35(+3.72%)
Jan 23, 2002
9.121
9.588
9.082
9.419
5,759,925
+0.31(+3.42%)
Jan 22, 2002
9.263
9.276
9.023
9.108
3,831,580
-0.16(-1.68%)
Jan 21, 2002
9.095
9.341
9.088
9.263
5,167,003
+0.00(+0.00%)
Jan 18, 2002
9.095
9.341
9.088
9.263
5,167,003
-0.05(-0.56%)
Jan 17, 2002
9.445
9.497
9.134
9.315
6,181,240
+0.06(+0.63%)
Jan 16, 2002
9.335
9.517
9.257
9.257
6,535,392
-0.20(-2.13%)
Jan 15, 2002
9.510
9.744
9.315
9.458
19,848,182
-0.64(-6.30%)
Jan 14, 2002
10.26
10.32
10.06
10.09
4,397,698
-0.15(-1.46%)
Jan 11, 2002
10.62
10.69
10.23
10.24
9,868,480
-0.37(-3.49%)
Jan 10, 2002
10.71
11.04
10.24
10.61
37,625,836
+1.56(+17.29%)
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
.