Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 22.13 22.62 22.12 22.28 27,166,042 +0.09(+0.42%)
Apr 27, 2001 21.66 22.23 21.56 22.19 25,289,888 +0.32(+1.46%)
Apr 26, 2001 21.09 21.91 20.97 21.87 32,810,248 +0.82(+3.89%)
Apr 25, 2001 20.86 21.22 20.80 21.05 19,888,632 +0.20(+0.96%)
Apr 24, 2001 21.09 21.34 20.64 20.85 21,601,720 -0.25(-1.17%)
Apr 23, 2001 21.04 21.23 20.97 21.09 22,906,068 +0.12(+0.59%)
Apr 20, 2001 20.45 21.04 20.33 20.97 37,972,440 +0.49(+2.41%)
Apr 19, 2001 20.73 20.94 20.48 20.48 47,772,444 -0.57(-2.69%)
Apr 18, 2001 21.35 22.00 20.89 21.04 53,410,820 -0.78(-3.56%)
Apr 17, 2001 20.76 21.86 20.75 21.82 24,163,574 +0.78(+3.69%)
Apr 16, 2001 21.28 21.48 20.83 21.04 21,361,102 +0.10(+0.49%)
Apr 12, 2001 20.58 21.00 20.42 20.94 21,067,230 +0.36(+1.75%)
Apr 11, 2001 20.17 20.65 20.13 20.58 33,721,408 -0.51(-2.44%)
Apr 10, 2001 21.61 21.62 20.73 21.09 28,066,316 -0.50(-2.31%)
Apr 09, 2001 21.40 21.60 21.36 21.59 20,175,508 +0.46(+2.17%)
Apr 06, 2001 20.68 21.14 20.58 21.14 22,928,418 +0.14(+0.69%)
Apr 05, 2001 20.81 21.02 20.47 20.99 24,357,350 +0.54(+2.64%)
Apr 04, 2001 19.95 20.77 19.91 20.45 26,908,710 +0.38(+1.87%)
Apr 03, 2001 20.17 20.57 19.81 20.08 31,774,312 +0.04(+0.18%)
Apr 02, 2001 20.97 21.03 19.81 20.04 30,794,738 -1.03(-4.88%)
Mar 30, 2001 20.73 21.07 20.37 21.07 28,186,236 +0.49(+2.40%)
Mar 29, 2001 20.55 21.11 20.09 20.58 30,399,800 +0.03(+0.15%)
Mar 28, 2001 20.53 20.73 20.08 20.54 23,439,196 -0.03(-0.12%)
Mar 27, 2001 20.07 20.58 19.83 20.57 29,626,442 +0.64(+3.20%)
Mar 26, 2001 19.68 20.32 19.24 19.93 30,706,304 +0.62(+3.22%)
Mar 23, 2001 18.88 19.44 18.53 19.31 40,586,192 +0.96(+5.21%)
Mar 22, 2001 18.48 18.53 17.54 18.35 53,285,848 -0.16(-0.86%)
Mar 21, 2001 19.22 19.29 18.37 18.51 34,160,852 -0.64(-3.33%)
Mar 20, 2001 19.55 19.66 19.09 19.15 29,840,820 -0.20(-1.01%)
Mar 19, 2001 19.06 19.55 19.06 19.35 27,289,850 +0.12(+0.62%)
Mar 16, 2001 19.56 19.76 18.98 19.23 54,543,160 -0.61(-3.06%)
Mar 15, 2001 20.07 20.17 19.55 19.83 35,073,180 -0.23(-1.15%)
Mar 14, 2001 20.07 20.32 19.65 20.07 36,187,636 -0.46(-2.26%)
Mar 13, 2001 20.63 20.71 19.68 20.53 41,658,084 -0.23(-1.12%)
Mar 12, 2001 21.46 21.74 20.58 20.76 26,724,846 -1.08(-4.95%)
Mar 09, 2001 21.80 22.04 21.68 21.84 21,821,346 +0.23(+1.07%)
Mar 08, 2001 21.59 21.84 21.35 21.61 26,642,632 +0.03(+0.12%)
Mar 07, 2001 21.97 22.04 21.49 21.58 31,043,324 -0.59(-2.67%)
Mar 06, 2001 22.88 22.88 22.08 22.18 20,717,382 -0.38(-1.67%)
Mar 05, 2001 22.40 22.67 22.07 22.55 19,558,610 +0.11(+0.50%)
Mar 02, 2001 22.79 22.91 22.24 22.44 30,921,656 -0.25(-1.11%)
Mar 01, 2001 23.14 23.14 22.54 22.69 28,837,730 -0.46(-2.00%)
Feb 28, 2001 23.28 23.40 22.87 23.15 27,271,192 -0.11(-0.46%)
Feb 27, 2001 23.19 23.38 23.11 23.26 15,719,423 -0.02(-0.09%)
Feb 26, 2001 22.77 23.28 22.64 23.28 21,732,328 +0.22(+0.96%)
Feb 23, 2001 23.20 23.23 22.80 23.06 19,429,750 -0.14(-0.60%)
Feb 22, 2001 23.64 23.67 22.99 23.20 33,577,968 +0.14(+0.63%)
Feb 21, 2001 23.20 23.67 23.02 23.06 23,487,396 -0.03(-0.13%)
Feb 20, 2001 23.29 23.64 23.05 23.09 21,429,906 -0.20(-0.86%)
Feb 16, 2001 22.61 23.43 22.61 23.29 28,746,964 +0.52(+2.28%)
Feb 15, 2001 22.92 23.02 22.41 22.77 23,720,240 -0.49(-2.10%)
Feb 14, 2001 22.97 23.40 22.77 23.26 21,803,270 +0.09(+0.38%)
Feb 13, 2001 23.30 23.30 22.93 23.17 27,902,472 -0.56(-2.36%)
Feb 12, 2001 23.28 23.73 23.19 23.73 21,232,048 +0.56(+2.40%)
Feb 09, 2001 23.08 23.69 23.03 23.17 19,659,678 +0.15(+0.65%)
Feb 08, 2001 23.00 23.30 22.65 23.02 22,860,198 +0.13(+0.56%)
Feb 07, 2001 23.59 23.77 22.90 22.90 37,155,744 -0.69(-2.94%)
Feb 06, 2001 24.03 24.03 23.46 23.59 30,251,114 +0.05(+0.22%)
Feb 05, 2001 23.10 23.67 23.00 23.54 22,114,052 +0.44(+1.89%)
Feb 02, 2001 23.25 23.28 22.98 23.10 19,253,466 -0.16(-0.69%)
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.