Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 22.78 23.23 22.33 23.23 25,351,990 +0.45(+1.96%)
Jan 30, 2001 22.41 22.95 22.16 22.78 18,636,196 +0.50(+2.26%)
Jan 29, 2001 22.81 23.10 22.17 22.28 19,999,490 -0.52(-2.28%)
Jan 26, 2001 23.12 23.22 22.64 22.80 27,891,426 -0.07(-0.29%)
Jan 25, 2001 22.13 23.12 22.06 22.87 28,656,152 +0.77(+3.49%)
Jan 24, 2001 22.06 22.22 21.74 22.10 41,897,676 +0.03(+0.14%)
Jan 23, 2001 21.48 22.10 21.42 22.06 23,726,728 +0.39(+1.80%)
Jan 22, 2001 21.48 21.84 21.32 21.67 28,585,414 +0.38(+1.79%)
Jan 19, 2001 21.10 21.35 20.90 21.29 32,154,072 +0.13(+0.63%)
Jan 18, 2001 21.16 21.51 21.04 21.16 33,296,788 +0.19(+0.91%)
Jan 17, 2001 21.29 21.29 20.84 20.97 33,534,660 -0.48(-2.25%)
Jan 16, 2001 21.10 21.67 21.07 21.45 31,669,388 +0.13(+0.60%)
Jan 12, 2001 21.10 21.48 21.04 21.32 35,734,388 +0.23(+1.07%)
Jan 11, 2001 21.67 21.81 20.97 21.10 42,945,168 -0.67(-3.10%)
Jan 10, 2001 22.19 22.51 21.74 21.77 27,520,626 -0.48(-2.17%)
Jan 09, 2001 21.74 22.25 21.61 22.25 21,816,370 +0.70(+3.27%)
Jan 08, 2001 22.13 22.32 21.39 21.55 26,908,262 -0.26(-1.18%)
Jan 05, 2001 21.87 22.35 21.42 21.81 35,212,784 +0.29(+1.36%)
Jan 04, 2001 22.58 22.61 21.10 21.51 64,257,420 -0.90(-4.02%)
Jan 03, 2001 23.67 23.90 21.87 22.41 43,803,176 -1.32(-5.55%)
Jan 02, 2001 23.44 24.06 23.41 23.73 20,708,246 +0.06(+0.26%)
Dec 29, 2000 23.80 24.12 23.61 23.67 15,010,791 +0.13(+0.55%)
Dec 28, 2000 23.64 23.83 23.28 23.54 18,677,786 +0.26(+1.11%)
Dec 27, 2000 23.06 23.73 23.06 23.28 16,873,926 +0.29(+1.25%)
Dec 26, 2000 22.96 23.64 22.87 23.00 14,889,523 +0.16(+0.70%)
Dec 22, 2000 22.64 23.38 22.61 22.84 29,499,586 +0.97(+4.42%)
Dec 21, 2000 23.57 23.84 21.87 21.87 39,499,720 -2.00(-8.37%)
Dec 20, 2000 24.44 24.73 23.67 23.87 32,734,952 -0.55(-2.23%)
Dec 19, 2000 23.93 24.70 23.87 24.41 35,690,080 +0.48(+2.02%)
Dec 18, 2000 23.47 23.93 23.16 23.93 22,584,984 +0.55(+2.33%)
Dec 15, 2000 23.28 23.90 23.19 23.38 45,553,592 -0.06(-0.26%)
Dec 14, 2000 23.64 23.77 23.35 23.44 20,163,124 -0.13(-0.55%)
Dec 13, 2000 22.67 23.87 22.67 23.57 37,236,248 +0.93(+4.11%)
Dec 12, 2000 22.64 22.96 22.54 22.64 20,278,560 +0.20(+0.87%)
Dec 11, 2000 22.41 23.00 22.38 22.45 30,394,326 +0.06(+0.28%)
Dec 08, 2000 22.13 22.90 21.87 22.38 27,182,864 +0.03(+0.14%)
Dec 07, 2000 22.54 22.77 22.00 22.35 22,167,348 +0.03(+0.14%)
Dec 06, 2000 22.45 22.61 21.81 22.32 31,527,520 -0.58(-2.52%)
Dec 05, 2000 23.03 23.12 22.51 22.90 25,067,088 +0.16(+0.70%)
Dec 04, 2000 21.87 22.90 21.81 22.74 24,156,414 +0.35(+1.59%)
Dec 01, 2000 22.70 22.70 21.48 22.38 34,178,700 -0.42(-1.83%)
Nov 30, 2000 23.67 23.90 22.51 22.80 33,536,408 -0.67(-2.87%)
Nov 29, 2000 23.22 23.77 23.12 23.47 29,049,884 +0.32(+1.38%)
Nov 28, 2000 22.87 23.51 22.58 23.16 20,929,404 +0.06(+0.27%)
Nov 27, 2000 22.00 23.25 21.84 23.09 26,846,462 +1.32(+6.07%)
Nov 24, 2000 22.19 22.22 21.64 21.77 11,893,001 -0.36(-1.60%)
Nov 22, 2000 21.67 22.54 21.61 22.13 18,306,014 -0.26(-1.15%)
Nov 21, 2000 21.81 22.58 21.81 22.38 12,824,471 +0.26(+1.16%)
Nov 20, 2000 22.25 22.54 21.97 22.13 16,643,244 +0.00(+0.00%)
Nov 17, 2000 22.45 23.03 22.10 22.13 25,644,278 -0.16(-0.72%)
Nov 16, 2000 22.06 22.48 21.90 22.29 17,873,996 +0.13(+0.58%)
Nov 15, 2000 22.13 22.25 21.67 22.16 22,506,858 +0.13(+0.58%)
Nov 14, 2000 21.48 22.51 21.29 22.03 28,742,050 +0.32(+1.47%)
Nov 13, 2000 22.25 22.41 21.10 21.71 28,492,518 -0.99(-4.37%)
Nov 10, 2000 23.12 23.51 22.70 22.70 22,238,864 -0.26(-1.12%)
Nov 09, 2000 23.03 23.28 22.41 22.96 22,655,528 -0.39(-1.67%)
Nov 08, 2000 22.90 23.73 22.84 23.35 27,954,782 +0.29(+1.27%)
Nov 07, 2000 23.09 23.31 22.77 23.06 20,504,578 +0.16(+0.70%)
Nov 06, 2000 22.38 23.28 22.32 22.90 25,730,758 +0.45(+2.02%)
Nov 03, 2000 22.35 22.48 21.93 22.45 18,076,498 +0.22(+1.00%)
Nov 02, 2000 22.51 22.58 21.96 22.22 23,618,870 -0.16(-0.71%)
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.