| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| May 17, 1990 | 16.50 | 16.62 | 16.37 | 16.62 | 70,400 | 1.96 | | May 16, 1990 | 16.50 | 16.62 | 16.50 | 16.50 | 76,800 | 1.95 | | May 15, 1990 | 16.75 | 17.00 | 16.50 | 16.62 | 135,200 | 1.96 | | May 14, 1990 | 17.25 | 17.25 | 16.75 | 16.87 | 262,400 | 1.99 | | May 11, 1990 | 16.87 | 17.12 | 16.75 | 17.12 | 462,400 | 2.02 | | May 10, 1990 | 16.12 | 16.87 | 16.00 | 16.87 | 156,000 | 1.99 | | May 9, 1990 | 16.75 | 17.87 | 16.12 | 16.12 | 457,200 | 1.90 | | May 8, 1990 | 16.75 | 17.00 | 16.50 | 17.00 | 115,600 | 2.01 | | May 7, 1990 | 16.00 | 16.87 | 16.00 | 16.50 | 96,800 | 1.95 | | May 4, 1990 | 16.12 | 16.12 | 16.00 | 16.12 | 25,200 | 1.90 | | May 3, 1990 | 15.75 | 16.00 | 15.75 | 16.00 | 6,400 | 1.89 | | May 2, 1990 | 16.00 | 16.50 | 15.88 | 15.88 | 49,200 | 1.87 | | May 1, 1990 | 15.25 | 15.75 | 15.25 | 15.75 | 58,800 | 1.86 | | Apr 30, 1990 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | 1.77 | | Apr 27, 1990 | 15.13 | 15.13 | 15.00 | 15.00 | 5,600 | 1.77 | | Apr 26, 1990 | 15.38 | 15.38 | 15.38 | 15.38 | 2,800 | 1.81 | | Apr 25, 1990 | 14.75 | 15.25 | 14.75 | 15.25 | 77,200 | 1.80 | | Apr 24, 1990 | 14.88 | 14.88 | 14.63 | 14.63 | 9,200 | 1.73 | | Apr 23, 1990 | 14.63 | 14.88 | 14.63 | 14.63 | 3,200 | 1.73 | | Apr 20, 1990 | 14.88 | 15.00 | 14.63 | 14.75 | 115,600 | 1.74 | | Apr 19, 1990 | 14.50 | 14.88 | 14.50 | 14.88 | 624,400 | 1.76 | | Apr 18, 1990 | 14.50 | 14.75 | 14.50 | 14.63 | 168,800 | 1.73 | | Apr 17, 1990 | 14.50 | 14.75 | 14.50 | 14.63 | 101,600 | 1.73 | | Apr 16, 1990 | 14.50 | 14.88 | 14.50 | 14.50 | 114,000 | 1.71 | | Apr 12, 1990 | 14.13 | 14.38 | 14.13 | 14.38 | 32,800 | 1.70 | | Apr 11, 1990 | 14.25 | 14.38 | 14.00 | 14.38 | 136,000 | 1.70 | | Apr 10, 1990 | 14.13 | 14.38 | 14.00 | 14.38 | 286,000 | 1.70 | | Apr 9, 1990 | 14.25 | 14.38 | 14.00 | 14.38 | 17,200 | 1.70 | | Apr 6, 1990 | 14.13 | 14.25 | 13.88 | 14.25 | 66,400 | 1.68 | | Apr 5, 1990 | 14.25 | 14.25 | 14.00 | 14.13 | 94,400 | 1.67 | | Apr 4, 1990 | 14.13 | 14.25 | 14.00 | 14.00 | 33,200 | 1.65 | | Apr 3, 1990 | 14.25 | 14.63 | 14.13 | 14.13 | 116,400 | 1.67 | | Apr 2, 1990 | 13.75 | 14.25 | 13.63 | 14.25 | 534,400 | 1.68 | | Mar 30, 1990 | 14.00 | 14.00 | 14.00 | 14.00 | 38,000 | 1.65 | | Mar 29, 1990 | 14.75 | 14.75 | 14.13 | 14.13 | 54,400 | 1.67 | | Mar 28, 1990 | 14.50 | 14.63 | 14.50 | 14.50 | 48,800 | 1.71 | | Mar 27, 1990 | 14.50 | 14.75 | 14.50 | 14.50 | 6,800 | 1.71 | | Mar 26, 1990 | 14.75 | 14.75 | 14.50 | 14.75 | 12,000 | 1.74 | |
* Close price adjusted for dividends and splits. |
|
0.18(0.39%) 1:48PM EDT - Nasdaq Real Time Price
Download to Spreadsheet