| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 18, 1990 | 9.55 | 10.08 | 9.55 | 9.98 | 135,600 | 1.46 | | May 17, 1990 | 9.23 | 9.87 | 9.23 | 9.55 | 87,200 | 1.40 | | May 16, 1990 | 8.69 | 9.23 | 8.58 | 9.23 | 50,800 | 1.35 | | May 15, 1990 | 8.69 | 8.69 | 8.58 | 8.69 | 60,400 | 1.27 | | May 14, 1990 | 8.58 | 8.69 | 8.58 | 8.58 | 146,400 | 1.26 | | May 11, 1990 | 8.69 | 8.69 | 8.47 | 8.58 | 28,000 | 1.26 | | May 10, 1990 | 8.58 | 8.69 | 8.47 | 8.47 | 162,000 | 1.24 | | May 9, 1990 | 8.58 | 8.58 | 8.37 | 8.58 | 38,800 | 1.26 | | May 8, 1990 | 8.26 | 8.58 | 8.26 | 8.26 | 48,400 | 1.21 | | May 7, 1990 | 8.47 | 8.47 | 8.26 | 8.26 | 28,000 | 1.21 | | May 4, 1990 | 8.47 | 8.58 | 8.15 | 8.37 | 403,600 | 1.23 | | May 3, 1990 | 8.37 | 8.37 | 8.15 | 8.37 | 162,000 | 1.23 | | May 2, 1990 | 8.15 | 8.37 | 8.15 | 8.26 | 126,000 | 1.21 | | May 1, 1990 | 8.15 | 8.15 | 8.15 | 8.15 | 30,400 | 1.20 | | Apr 30, 1990 | 8.37 | 8.37 | 8.15 | 8.15 | 174,800 | 1.20 | | Apr 27, 1990 | 8.37 | 8.37 | 8.15 | 8.37 | 26,800 | 1.23 | | Apr 26, 1990 | 7.83 | 8.58 | 7.83 | 8.37 | 236,000 | 1.23 | | Apr 25, 1990 | 7.83 | 8.05 | 7.83 | 8.05 | 14,400 | 1.18 | | Apr 24, 1990 | 8.05 | 8.05 | 7.83 | 7.83 | 8,000 | 1.15 | | Apr 23, 1990 | 8.05 | 8.05 | 7.83 | 7.83 | 15,200 | 1.15 | | Apr 20, 1990 | 8.05 | 8.05 | 7.83 | 7.83 | 44,800 | 1.15 | | Apr 19, 1990 | 7.51 | 8.05 | 7.51 | 8.05 | 72,800 | 1.18 | | Apr 18, 1990 | 7.72 | 7.72 | 7.72 | 7.72 | 6,400 | 1.13 | | Apr 17, 1990 | 7.62 | 7.62 | 7.40 | 7.62 | 20,000 | 1.12 | | Apr 16, 1990 | 7.62 | 7.62 | 7.40 | 7.51 | 222,800 | 1.10 | | Apr 12, 1990 | 7.29 | 7.51 | 7.29 | 7.51 | 67,200 | 1.10 | | Apr 11, 1990 | 7.40 | 7.40 | 7.29 | 7.29 | 267,200 | 1.07 | | Apr 10, 1990 | 7.40 | 7.51 | 7.29 | 7.29 | 45,600 | 1.07 | | Apr 9, 1990 | 7.08 | 7.29 | 7.08 | 7.29 | 67,600 | 1.07 | | Apr 6, 1990 | 7.51 | 7.51 | 7.08 | 7.29 | 226,400 | 1.07 | | Apr 5, 1990 | 7.83 | 7.83 | 7.51 | 7.51 | 69,200 | 1.10 | | Apr 4, 1990 | 7.62 | 7.83 | 7.62 | 7.83 | 4,400 | 1.15 | | Apr 3, 1990 | 7.62 | 7.94 | 7.62 | 7.83 | 2,800 | 1.15 | | Apr 2, 1990 | 7.72 | 7.72 | 7.62 | 7.62 | 34,400 | 1.12 | | Mar 30, 1990 | 7.72 | 7.94 | 7.72 | 7.94 | 4,400 | 1.16 | | Mar 29, 1990 | 7.94 | 7.94 | 7.94 | 7.94 | 1,600 | 1.16 | | Mar 28, 1990 | 7.83 | 7.94 | 7.72 | 7.72 | 16,400 | 1.13 | | Mar 27, 1990 | 7.72 | 7.94 | 7.72 | 7.94 | 11,200 | 1.16 | | Mar 26, 1990 | 7.94 | 7.94 | 7.72 | 7.72 | 38,400 | 1.13 | |
* Close price adjusted for dividends and splits. |
|
0.12%
Download to Spreadsheet