| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Apr 25, 1990 | 9.96 | 10.24 | 9.96 | 10.24 | 15,400 | 2.31 | | Apr 24, 1990 | 10.34 | 10.34 | 10.34 | 10.34 | 2,200 | 2.33 | | Apr 23, 1990 | 9.96 | 10.34 | 9.96 | 10.34 | 7,400 | 2.33 | | Apr 20, 1990 | 9.96 | 10.05 | 9.96 | 9.96 | 26,200 | 2.25 | | Apr 19, 1990 | 9.77 | 10.15 | 9.77 | 9.96 | 27,200 | 2.25 | | Apr 18, 1990 | 9.77 | 10.05 | 9.77 | 9.77 | 19,000 | 2.20 | | Apr 17, 1990 | 10.34 | 10.34 | 9.77 | 9.77 | 20,200 | 2.20 | | Apr 16, 1990 | 9.96 | 10.53 | 9.96 | 10.15 | 22,000 | 2.29 | | Apr 12, 1990 | 10.15 | 10.53 | 10.15 | 10.34 | 21,800 | 2.33 | | Apr 11, 1990 | 10.15 | 10.15 | 10.15 | 10.15 | 7,800 | 2.29 | | Apr 10, 1990 | 10.72 | 10.72 | 10.15 | 10.15 | 16,200 | 2.29 | | Apr 9, 1990 | 10.34 | 10.72 | 10.34 | 10.34 | 13,800 | 2.33 | | Apr 6, 1990 | 10.53 | 10.91 | 10.44 | 10.72 | 25,200 | 2.42 | | Apr 5, 1990 | 10.82 | 10.91 | 10.53 | 10.91 | 38,400 | 2.46 | | Apr 4, 1990 | 10.91 | 10.91 | 10.53 | 10.53 | 13,800 | 2.38 | | Apr 3, 1990 | 10.53 | 10.91 | 10.53 | 10.53 | 9,200 | 2.38 | | Apr 2, 1990 | 10.53 | 10.91 | 10.53 | 10.91 | 22,600 | 2.46 | | Mar 30, 1990 | 10.53 | 10.91 | 10.53 | 10.91 | 8,400 | 2.46 | | Mar 29, 1990 | 10.82 | 10.82 | 10.53 | 10.53 | 7,600 | 2.38 | | Mar 28, 1990 | 10.53 | 10.91 | 10.53 | 10.91 | 17,600 | 2.46 | | Mar 27, 1990 | 10.53 | 11.11 | 10.53 | 10.91 | 7,400 | 2.46 | | Mar 26, 1990 | 10.91 | 10.91 | 10.53 | 10.53 | 30,800 | 2.38 | |
* Close price adjusted for dividends and splits. |
|
0.05(0.15%) May 24, 4:02PM EDT|After Hours
:
32.72 
Download to Spreadsheet