Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 46.00 46.44 43.75 44.31 17,256,600 -1.31(-2.87%)
Nov 29, 2000 45.12 46.19 44.94 45.62 14,948,000 +0.62(+1.38%)
Nov 28, 2000 44.44 45.69 43.88 45.00 10,769,500 +0.12(+0.27%)
Nov 27, 2000 42.75 45.19 42.44 44.88 13,814,200 +2.57(+6.07%)
Nov 24, 2000 43.12 43.19 42.06 42.31 6,119,700 -0.69(-1.60%)
Nov 22, 2000 42.12 43.81 42.00 43.00 9,419,600 -0.50(-1.15%)
Nov 21, 2000 42.38 43.88 42.38 43.50 6,599,000 +0.50(+1.16%)
Nov 20, 2000 43.25 43.81 42.69 43.00 8,564,000 +0.00(+0.00%)
Nov 17, 2000 43.62 44.75 42.94 43.00 13,195,600 -0.31(-0.72%)
Nov 16, 2000 42.88 43.69 42.56 43.31 9,197,300 +0.25(+0.58%)
Nov 15, 2000 43.00 43.25 42.12 43.06 11,581,200 +0.25(+0.58%)
Nov 14, 2000 41.75 43.75 41.38 42.81 14,789,600 +0.62(+1.47%)
Nov 13, 2000 43.25 43.56 41.00 42.19 14,661,200 -1.93(-4.37%)
Nov 10, 2000 44.94 45.69 44.12 44.12 11,443,300 -0.50(-1.12%)
Nov 09, 2000 44.75 45.25 43.56 44.62 11,657,700 -0.76(-1.67%)
Nov 08, 2000 44.50 46.12 44.38 45.38 14,384,500 +0.57(+1.27%)
Nov 07, 2000 44.88 45.31 44.25 44.81 10,550,900 +0.31(+0.70%)
Nov 06, 2000 43.50 45.25 43.38 44.50 13,240,100 +0.88(+2.02%)
Nov 03, 2000 43.44 43.69 42.62 43.62 9,301,500 +0.43(+1.00%)
Nov 02, 2000 43.75 43.88 42.67 43.19 12,153,400 -0.31(-0.71%)
Nov 01, 2000 43.75 44.00 43.19 43.50 16,070,700 +0.31(+0.72%)
Oct 31, 2000 44.00 44.44 43.06 43.19 11,968,900 -0.69(-1.57%)
Oct 30, 2000 44.62 44.75 43.38 43.88 11,549,600 -0.24(-0.54%)
Oct 27, 2000 45.44 45.62 43.75 44.12 13,924,400 -1.26(-2.78%)
Oct 26, 2000 44.31 46.00 44.31 45.38 16,083,200 +0.44(+0.98%)
Oct 25, 2000 43.62 45.25 43.25 44.94 13,967,100 +1.94(+4.51%)
Oct 24, 2000 42.00 44.44 41.75 43.00 23,027,600 -2.38(-5.24%)
Oct 23, 2000 43.88 45.75 43.44 45.38 14,904,600 +2.00(+4.61%)
Oct 20, 2000 42.62 43.44 42.50 43.38 7,890,700 +0.38(+0.88%)
Oct 19, 2000 41.00 43.25 41.00 43.00 10,981,500 -0.75(-1.71%)
Oct 18, 2000 43.88 44.88 43.00 43.75 12,203,700 -1.19(-2.65%)
Oct 17, 2000 43.12 45.06 42.88 44.94 13,150,300 +1.25(+2.86%)
Oct 16, 2000 42.94 43.75 42.81 43.69 9,073,700 +1.07(+2.51%)
Oct 13, 2000 43.88 44.25 42.12 42.62 12,761,000 -2.00(-4.48%)
Oct 12, 2000 43.25 45.38 42.81 44.62 15,417,300 +0.50(+1.13%)
Oct 11, 2000 45.19 45.25 43.75 44.12 13,825,000 -0.38(-0.85%)
Oct 10, 2000 43.50 45.00 43.31 44.50 11,810,100 +1.38(+3.20%)
Oct 09, 2000 44.06 44.62 43.12 43.12 5,819,000 -1.50(-3.36%)
Oct 06, 2000 44.62 44.94 43.12 44.62 8,261,800 -0.13(-0.29%)
Oct 05, 2000 43.00 45.00 42.94 44.75 10,752,700 +2.00(+4.68%)
Oct 04, 2000 43.38 44.31 42.25 42.75 12,739,100 -1.50(-3.39%)
Oct 03, 2000 43.69 44.81 43.56 44.25 8,419,900 +0.00(+0.00%)
Oct 02, 2000 44.38 44.62 43.50 44.25 9,709,100 -0.67(-1.49%)
Sep 29, 2000 44.50 45.38 43.12 44.92 15,212,900 +1.23(+2.82%)
Sep 28, 2000 43.12 44.88 43.12 43.69 14,355,200 +0.44(+1.02%)
Sep 27, 2000 43.19 43.38 42.06 43.25 9,103,000 -0.25(-0.57%)
Sep 26, 2000 43.38 44.12 43.25 43.50 9,729,600 -0.62(-1.41%)
Sep 25, 2000 44.06 44.25 43.50 44.12 8,898,800 -0.19(-0.43%)
Sep 22, 2000 43.50 44.44 42.62 44.31 18,000,000 +1.81(+4.26%)
Sep 21, 2000 40.88 43.81 40.69 42.50 13,000,900 +1.58(+3.86%)
Sep 20, 2000 40.94 41.00 40.25 40.92 6,536,400 -0.10(-0.24%)
Sep 19, 2000 41.94 42.12 40.81 41.02 8,499,900 -0.92(-2.19%)
Sep 18, 2000 41.19 42.00 41.06 41.94 7,199,400 +0.69(+1.67%)
Sep 15, 2000 41.00 41.69 41.00 41.25 13,148,600 -0.13(-0.31%)
Sep 14, 2000 41.44 41.44 40.81 41.38 8,840,900 +0.32(+0.78%)
Sep 13, 2000 41.25 41.56 40.75 41.06 9,669,100 +0.81(+2.01%)
Sep 12, 2000 40.25 41.06 40.00 40.25 10,328,300 -0.75(-1.83%)
Sep 11, 2000 40.00 41.00 39.69 41.00 10,413,000 +0.50(+1.23%)
Sep 08, 2000 40.25 40.62 39.88 40.50 10,759,700 +0.19(+0.47%)
Sep 07, 2000 39.88 40.56 39.88 40.31 13,108,200 +0.43(+1.08%)
Sep 06, 2000 40.56 40.62 39.38 39.88 19,182,200 -0.93(-2.28%)
Sep 05, 2000 42.56 42.75 40.44 40.81 19,353,600 -2.35(-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.