| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Feb 1, 1989 | 7.25 | 7.37 | 7.00 | 7.37 | 4,500 | 4.92 | | Jan 31, 1989 | 7.00 | 7.12 | 6.88 | 7.12 | 3,900 | 4.75 | | Jan 30, 1989 | 7.12 | 7.12 | 7.12 | 7.12 | 200 | 4.75 | | Jan 27, 1989 | 7.12 | 7.25 | 7.00 | 7.00 | 3,800 | 4.67 | | Jan 26, 1989 | 7.12 | 7.12 | 7.00 | 7.00 | 3,200 | 4.67 | | Jan 25, 1989 | 7.25 | 7.25 | 7.00 | 7.12 | 4,000 | 4.75 | | Jan 24, 1989 | 7.25 | 7.25 | 7.25 | 7.25 | 300 | 4.83 | | Jan 23, 1989 | 7.12 | 7.25 | 7.12 | 7.25 | 1,200 | 4.83 | | Jan 20, 1989 | 7.12 | 7.25 | 7.12 | 7.25 | 4,400 | 4.83 | | Jan 19, 1989 | 7.25 | 7.25 | 7.25 | 7.25 | 400 | 4.83 | | Jan 18, 1989 | 7.37 | 7.37 | 7.12 | 7.12 | 3,800 | 4.75 | | Jan 17, 1989 | 7.50 | 7.50 | 7.50 | 7.50 | 1,200 | 5.00 | | Jan 16, 1989 | 7.50 | 7.50 | 7.37 | 7.37 | 900 | 4.92 | | Jan 13, 1989 | 7.25 | 7.50 | 7.25 | 7.50 | 2,600 | 5.00 | | Jan 12, 1989 | 7.75 | 7.75 | 7.37 | 7.37 | 2,700 | 4.92 | | Jan 11, 1989 | 7.75 | 7.75 | 7.75 | 7.75 | 200 | 5.17 | | Jan 10, 1989 | 7.88 | 7.88 | 7.63 | 7.75 | 2,700 | 5.17 | | Jan 9, 1989 | 7.88 | 7.88 | 7.63 | 7.75 | 6,900 | 5.17 | | Jan 6, 1989 | 7.50 | 7.88 | 7.37 | 7.88 | 13,200 | 5.25 | | Jan 5, 1989 | 7.25 | 7.37 | 7.25 | 7.37 | 2,700 | 4.92 | | Jan 4, 1989 | 7.00 | 7.00 | 7.00 | 7.00 | 800 | 4.67 | | Jan 3, 1989 | 7.00 | 7.25 | 6.88 | 7.00 | 7,400 | 4.67 | | Dec 30, 1988 | 6.62 | 6.88 | 6.62 | 6.88 | 16,500 | 4.58 | | Dec 29, 1988 | 6.62 | 6.75 | 6.50 | 6.50 | 12,400 | 4.33 | | Dec 28, 1988 | 6.50 | 6.75 | 6.50 | 6.62 | 14,400 | 4.42 | | Dec 27, 1988 | 6.75 | 6.88 | 6.50 | 6.62 | 11,100 | 4.42 | | Dec 23, 1988 | 6.88 | 7.00 | 6.62 | 7.00 | 10,800 | 4.67 | | Dec 22, 1988 | 6.88 | 6.88 | 6.62 | 6.62 | 7,400 | 4.42 | | Dec 21, 1988 | 6.75 | 6.88 | 6.62 | 6.62 | 5,000 | 4.42 | | Dec 20, 1988 | 6.50 | 6.75 | 6.50 | 6.75 | 15,000 | 4.50 | | Dec 19, 1988 | 6.62 | 6.62 | 6.38 | 6.50 | 5,800 | 4.33 | | Dec 16, 1988 | 6.50 | 6.62 | 6.38 | 6.62 | 6,800 | 4.42 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.50%) May 17, 4:05PM EDT
Download to Spreadsheet