Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 23.67 23.89 22.51 22.80 33,539,874 -0.67(-2.87%)
Nov 29, 2000 23.21 23.77 23.12 23.47 29,052,886 +0.32(+1.38%)
Nov 28, 2000 22.86 23.51 22.58 23.15 20,931,566 +0.06(+0.27%)
Nov 27, 2000 22.00 23.25 21.84 23.09 26,849,236 +1.32(+6.07%)
Nov 24, 2000 22.19 22.22 21.64 21.77 11,894,230 -0.36(-1.60%)
Nov 22, 2000 21.67 22.54 21.61 22.12 18,307,906 -0.26(-1.15%)
Nov 21, 2000 21.80 22.58 21.80 22.38 12,825,796 +0.26(+1.16%)
Nov 20, 2000 22.25 22.54 21.96 22.12 16,644,964 +0.00(+0.00%)
Nov 17, 2000 22.44 23.02 22.09 22.12 25,646,928 -0.16(-0.72%)
Nov 16, 2000 22.06 22.48 21.90 22.28 17,875,844 +0.13(+0.58%)
Nov 15, 2000 22.12 22.25 21.67 22.15 22,509,184 +0.13(+0.58%)
Nov 14, 2000 21.48 22.51 21.29 22.03 28,745,020 +0.32(+1.47%)
Nov 13, 2000 22.25 22.41 21.09 21.71 28,495,464 -0.99(-4.37%)
Nov 10, 2000 23.12 23.51 22.70 22.70 22,241,162 -0.26(-1.12%)
Nov 09, 2000 23.02 23.28 22.41 22.96 22,657,870 -0.39(-1.68%)
Nov 08, 2000 22.90 23.73 22.83 23.35 27,957,670 +0.29(+1.27%)
Nov 07, 2000 23.09 23.31 22.77 23.06 20,506,696 +0.16(+0.70%)
Nov 06, 2000 22.38 23.28 22.32 22.90 25,733,418 +0.45(+2.02%)
Nov 03, 2000 22.35 22.48 21.93 22.44 18,078,366 +0.22(+1.00%)
Nov 02, 2000 22.51 22.58 21.95 22.22 23,621,310 -0.16(-0.71%)
Nov 01, 2000 22.51 22.64 22.22 22.38 31,234,962 +0.16(+0.72%)
Oct 31, 2000 22.64 22.86 22.15 22.22 23,262,718 -0.36(-1.57%)
Oct 30, 2000 22.96 23.02 22.32 22.58 22,447,766 -0.12(-0.54%)
Oct 27, 2000 23.38 23.47 22.51 22.70 27,063,420 -0.65(-2.78%)
Oct 26, 2000 22.80 23.67 22.80 23.35 31,259,258 +0.23(+0.98%)
Oct 25, 2000 22.44 23.28 22.25 23.12 27,146,412 +1.00(+4.51%)
Oct 24, 2000 21.61 22.86 21.48 22.12 44,756,372 -1.22(-5.24%)
Oct 23, 2000 22.58 23.54 22.35 23.35 28,968,534 +1.03(+4.61%)
Oct 20, 2000 21.93 22.35 21.87 22.32 15,336,340 +0.20(+0.88%)
Oct 19, 2000 21.09 22.25 21.09 22.12 21,343,610 -0.39(-1.71%)
Oct 18, 2000 22.58 23.09 22.12 22.51 23,719,074 -0.61(-2.65%)
Oct 17, 2000 22.19 23.18 22.06 23.12 25,558,882 +0.64(+2.86%)
Oct 16, 2000 22.09 22.51 22.03 22.48 17,635,616 +0.55(+2.51%)
Oct 13, 2000 22.58 22.77 21.67 21.93 24,802,240 -1.03(-4.48%)
Oct 12, 2000 22.25 23.35 22.03 22.96 29,965,016 +0.26(+1.13%)
Oct 11, 2000 23.25 23.28 22.51 22.70 26,870,228 -0.20(-0.85%)
Oct 10, 2000 22.38 23.15 22.28 22.90 22,954,074 +0.71(+3.20%)
Oct 09, 2000 22.67 22.96 22.19 22.19 11,309,790 -0.77(-3.36%)
Oct 06, 2000 22.96 23.12 22.19 22.96 16,057,609 -0.07(-0.29%)
Oct 05, 2000 22.12 23.15 22.09 23.02 20,898,914 +1.03(+4.68%)
Oct 04, 2000 22.32 22.80 21.74 22.00 24,759,676 -0.77(-3.39%)
Oct 03, 2000 22.48 23.06 22.41 22.77 16,364,892 +0.00(+0.00%)
Oct 02, 2000 22.83 22.96 22.38 22.77 18,870,576 -0.34(-1.49%)
Sep 29, 2000 22.90 23.35 22.19 23.11 29,567,746 +0.63(+2.82%)
Sep 28, 2000 22.19 23.09 22.19 22.48 27,900,722 +0.23(+1.02%)
Sep 27, 2000 22.22 22.32 21.64 22.25 17,692,562 -0.13(-0.57%)
Sep 26, 2000 22.32 22.70 22.25 22.38 18,910,420 -0.32(-1.41%)
Sep 25, 2000 22.67 22.77 22.38 22.70 17,295,680 -0.10(-0.43%)
Sep 22, 2000 22.38 22.86 21.93 22.80 34,984,744 +0.93(+4.26%)
Sep 21, 2000 21.03 22.54 20.94 21.87 25,268,510 +0.81(+3.86%)
Sep 20, 2000 21.06 21.09 20.71 21.05 12,704,127 -0.05(-0.24%)
Sep 19, 2000 21.58 21.67 21.00 21.11 16,520,379 -0.47(-2.19%)
Sep 18, 2000 21.19 21.61 21.13 21.58 13,992,732 +0.35(+1.67%)
Sep 15, 2000 21.09 21.45 21.09 21.22 25,555,578 -0.07(-0.31%)
Sep 14, 2000 21.32 21.32 21.00 21.29 17,183,146 +0.16(+0.78%)
Sep 13, 2000 21.22 21.38 20.97 21.13 18,792,832 +0.42(+2.01%)
Sep 12, 2000 20.71 21.13 20.58 20.71 20,074,052 -0.39(-1.83%)
Sep 11, 2000 20.58 21.09 20.42 21.09 20,238,674 +0.26(+1.23%)
Sep 08, 2000 20.71 20.90 20.52 20.84 20,912,520 +0.10(+0.47%)
Sep 07, 2000 20.52 20.87 20.52 20.74 25,477,058 +0.22(+1.08%)
Sep 06, 2000 20.87 20.90 20.26 20.52 37,282,464 -0.48(-2.28%)
Sep 05, 2000 21.90 22.00 20.81 21.00 37,615,596 -1.21(-5.44%)
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.