Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 7.854 8.186 7.715 7.972 40,682,436 +0.12(+1.51%)
Oct 30, 2000 7.972 7.972 7.468 7.854 29,084,380 +4.12(+110.16%)
Oct 27, 2000 3.737 4.029 3.737 3.737 81,591,184 +0.05(+1.38%)
Oct 26, 2000 3.721 3.855 3.530 3.686 70,175,112 -0.03(-0.93%)
Oct 25, 2000 3.948 3.948 3.686 3.721 58,480,236 -0.24(-6.15%)
Oct 24, 2000 4.216 4.267 3.884 3.965 65,081,864 -0.25(-5.97%)
Oct 23, 2000 4.115 4.278 4.077 4.216 42,057,240 +0.10(+2.47%)
Oct 20, 2000 3.898 4.144 3.820 4.115 54,599,052 +0.22(+5.56%)
Oct 19, 2000 3.689 3.943 3.689 3.898 80,962,400 +0.23(+6.29%)
Oct 18, 2000 3.855 3.855 3.654 3.667 76,034,808 -0.21(-5.46%)
Oct 17, 2000 3.973 4.055 3.788 3.879 47,900,596 -0.09(-2.36%)
Oct 16, 2000 3.887 4.072 3.887 3.973 43,956,420 +0.09(+2.28%)
Oct 13, 2000 3.638 3.922 3.638 3.884 71,634,496 +0.30(+8.28%)
Oct 12, 2000 3.667 3.839 3.536 3.587 72,700,744 -0.08(-2.19%)
Oct 11, 2000 3.828 3.828 3.595 3.667 71,913,304 -0.17(-4.34%)
Oct 10, 2000 3.898 3.978 3.774 3.833 57,836,288 -0.06(-1.65%)
Oct 09, 2000 3.791 3.975 3.791 3.898 46,245,232 +0.16(+4.30%)
Oct 06, 2000 3.782 3.892 3.705 3.737 81,579,520 -0.05(-1.20%)
Oct 05, 2000 3.986 3.986 3.697 3.782 114,784,816 -0.32(-7.71%)
Oct 04, 2000 4.007 4.200 4.007 4.098 57,936,612 +0.09(+2.27%)
Oct 03, 2000 4.021 4.190 3.986 4.007 57,790,792 -0.01(-0.33%)
Oct 02, 2000 4.157 4.241 4.013 4.021 63,727,476 -0.14(-3.29%)
Sep 29, 2000 4.415 4.415 4.101 4.157 102,956,944 -0.29(-6.56%)
Sep 28, 2000 4.436 4.605 4.431 4.449 48,765,028 +0.01(+0.30%)
Sep 27, 2000 4.205 4.458 4.205 4.436 95,098,920 +0.23(+5.48%)
Sep 26, 2000 4.238 4.412 4.200 4.205 64,783,220 -0.03(-0.76%)
Sep 25, 2000 4.466 4.562 4.168 4.238 50,868,356 -0.23(-5.11%)
Sep 22, 2000 4.115 4.473 4.115 4.466 97,341,072 +0.39(+9.67%)
Sep 21, 2000 4.388 4.449 4.029 4.072 50,731,868 -0.32(-7.20%)
Sep 20, 2000 4.543 4.543 4.299 4.388 62,916,708 -0.18(-3.88%)
Sep 19, 2000 4.428 4.565 4.428 4.565 52,311,404 +0.15(+3.40%)
Sep 18, 2000 4.415 4.527 4.356 4.415 53,143,172 +0.00(+0.00%)
Sep 15, 2000 4.586 4.586 4.372 4.415 80,894,744 -0.23(-4.85%)
Sep 14, 2000 4.506 4.640 4.506 4.640 55,402,820 +0.14(+3.10%)
Sep 13, 2000 4.661 4.661 4.495 4.500 86,644,776 -0.26(-5.41%)
Sep 12, 2000 4.824 4.824 4.629 4.758 69,657,160 -0.13(-2.63%)
Sep 11, 2000 5.068 5.068 4.867 4.886 59,405,328 -0.30(-5.79%)
Sep 08, 2000 5.307 5.331 5.186 5.186 26,922,140 -0.12(-2.27%)
Sep 07, 2000 5.167 5.368 5.167 5.307 35,804,416 +0.16(+3.18%)
Sep 06, 2000 5.269 5.293 5.122 5.143 28,567,006 -0.13(-2.39%)
Sep 05, 2000 5.358 5.384 5.245 5.269 29,517,762 -0.09(-1.65%)
Sep 01, 2000 5.197 5.419 5.197 5.358 37,913,576 +0.19(+3.61%)
Aug 31, 2000 5.124 5.208 5.124 5.171 35,939,740 +0.11(+2.24%)
Aug 30, 2000 5.141 5.170 5.041 5.058 23,386,262 -0.08(-1.62%)
Aug 29, 2000 5.143 5.205 5.098 5.141 30,609,672 -0.00(-0.05%)
Aug 28, 2000 5.090 5.205 5.031 5.143 35,145,304 +0.05(+1.05%)
Aug 25, 2000 5.116 5.116 5.028 5.090 26,065,876 -0.05(-0.93%)
Aug 24, 2000 4.940 5.138 4.940 5.138 36,190,552 +0.21(+4.23%)
Aug 23, 2000 4.846 4.959 4.760 4.929 36,769,172 +0.08(+1.72%)
Aug 22, 2000 4.771 4.908 4.771 4.846 42,198,396 +0.09(+1.86%)
Aug 21, 2000 4.800 4.841 4.741 4.758 36,131,056 -0.04(-0.89%)
Aug 18, 2000 4.666 4.843 4.653 4.800 85,565,696 +0.13(+2.87%)
Aug 17, 2000 4.758 4.758 4.586 4.666 144,661,888 -0.12(-2.46%)
Aug 16, 2000 4.758 4.824 4.640 4.784 51,885,604 +0.03(+0.56%)
Aug 15, 2000 4.859 4.859 4.704 4.758 31,535,930 -0.15(-3.06%)
Aug 14, 2000 4.715 4.908 4.712 4.908 26,637,496 +0.19(+4.09%)
Aug 11, 2000 4.752 4.752 4.672 4.715 26,345,854 -0.10(-2.00%)
Aug 10, 2000 4.875 4.918 4.806 4.811 21,180,274 -0.06(-1.32%)
Aug 09, 2000 4.964 5.012 4.800 4.875 26,109,040 -0.09(-1.78%)
Aug 08, 2000 4.942 5.004 4.851 4.964 30,427,688 +0.02(+0.43%)
Aug 07, 2000 4.790 4.961 4.760 4.942 35,357,620 +0.15(+3.19%)
Aug 04, 2000 4.800 4.918 4.677 4.790 23,859,890 -0.01(-0.22%)
Aug 03, 2000 4.822 4.830 4.640 4.800 37,632,432 -0.02(-0.44%)
Aug 02, 2000 4.623 4.929 4.597 4.822 59,112,516 +0.20(+4.29%)
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.