Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 4.414 4.414 4.101 4.157 102,964,360 -0.29(-6.56%)
Sep 28, 2000 4.436 4.605 4.430 4.449 48,768,540 +0.01(+0.30%)
Sep 27, 2000 4.205 4.457 4.205 4.436 95,105,768 +0.23(+5.48%)
Sep 26, 2000 4.237 4.412 4.200 4.205 64,787,892 -0.03(-0.76%)
Sep 25, 2000 4.465 4.562 4.168 4.237 50,872,020 -0.23(-5.11%)
Sep 22, 2000 4.114 4.473 4.114 4.465 97,348,080 +0.39(+9.67%)
Sep 21, 2000 4.387 4.449 4.029 4.071 50,735,524 -0.32(-7.20%)
Sep 20, 2000 4.543 4.543 4.299 4.387 62,921,240 -0.18(-3.88%)
Sep 19, 2000 4.428 4.564 4.428 4.564 52,315,176 +0.15(+3.40%)
Sep 18, 2000 4.414 4.527 4.355 4.414 53,147,000 +0.00(+0.00%)
Sep 15, 2000 4.586 4.586 4.371 4.414 80,900,568 -0.23(-4.85%)
Sep 14, 2000 4.505 4.639 4.505 4.639 55,406,812 +0.14(+3.10%)
Sep 13, 2000 4.661 4.661 4.494 4.500 86,651,016 -0.26(-5.41%)
Sep 12, 2000 4.824 4.824 4.629 4.757 69,662,176 -0.13(-2.63%)
Sep 11, 2000 5.068 5.068 4.867 4.886 59,409,608 -0.30(-5.79%)
Sep 08, 2000 5.306 5.330 5.186 5.186 26,924,080 -0.12(-2.27%)
Sep 07, 2000 5.167 5.368 5.167 5.306 35,806,996 +0.16(+3.17%)
Sep 06, 2000 5.269 5.293 5.121 5.143 28,569,064 -0.13(-2.39%)
Sep 05, 2000 5.357 5.384 5.244 5.269 29,519,888 -0.09(-1.65%)
Sep 01, 2000 5.196 5.419 5.196 5.357 37,916,308 +0.19(+3.61%)
Aug 31, 2000 5.124 5.207 5.124 5.170 35,942,328 +0.11(+2.24%)
Aug 30, 2000 5.140 5.169 5.041 5.057 23,387,946 -0.08(-1.62%)
Aug 29, 2000 5.143 5.205 5.097 5.140 30,611,878 -0.00(-0.05%)
Aug 28, 2000 5.089 5.205 5.030 5.143 35,147,836 +0.05(+1.05%)
Aug 25, 2000 5.116 5.116 5.028 5.089 26,067,754 -0.05(-0.93%)
Aug 24, 2000 4.939 5.137 4.939 5.137 36,193,160 +0.21(+4.23%)
Aug 23, 2000 4.845 4.958 4.760 4.929 36,771,820 +0.08(+1.72%)
Aug 22, 2000 4.770 4.907 4.770 4.845 42,201,436 +0.09(+1.86%)
Aug 21, 2000 4.800 4.840 4.741 4.757 36,133,660 -0.04(-0.89%)
Aug 18, 2000 4.666 4.843 4.653 4.800 85,571,864 +0.13(+2.88%)
Aug 17, 2000 4.757 4.757 4.586 4.666 144,672,304 -0.12(-2.46%)
Aug 16, 2000 4.757 4.824 4.639 4.784 51,889,344 +0.03(+0.56%)
Aug 15, 2000 4.859 4.859 4.704 4.757 31,538,204 -0.15(-3.06%)
Aug 14, 2000 4.714 4.907 4.712 4.907 26,639,416 +0.19(+4.09%)
Aug 11, 2000 4.752 4.752 4.671 4.714 26,347,752 -0.10(-2.00%)
Aug 10, 2000 4.875 4.918 4.805 4.811 21,181,800 -0.06(-1.32%)
Aug 09, 2000 4.963 5.012 4.800 4.875 26,110,920 -0.09(-1.78%)
Aug 08, 2000 4.942 5.004 4.851 4.963 30,429,880 +0.02(+0.43%)
Aug 07, 2000 4.789 4.961 4.760 4.942 35,360,168 +0.15(+3.19%)
Aug 04, 2000 4.800 4.918 4.677 4.789 23,861,608 -0.01(-0.22%)
Aug 03, 2000 4.821 4.830 4.639 4.800 37,635,144 -0.02(-0.44%)
Aug 02, 2000 4.623 4.929 4.596 4.821 59,116,776 +0.20(+4.29%)
Aug 01, 2000 4.682 4.768 4.586 4.623 27,821,238 -0.06(-1.26%)
Jul 31, 2000 4.596 4.800 4.532 4.682 59,568,272 +0.09(+1.86%)
Jul 28, 2000 4.543 4.674 4.414 4.596 57,047,128 +0.05(+1.18%)
Jul 27, 2000 4.704 4.704 4.468 4.543 56,767,132 -0.17(-3.64%)
Jul 26, 2000 4.944 5.022 4.693 4.714 90,905,808 -0.23(-4.65%)
Jul 25, 2000 5.092 5.121 4.920 4.944 68,761,520 -0.15(-2.90%)
Jul 24, 2000 5.314 5.330 5.030 5.092 40,457,284 -0.22(-4.19%)
Jul 21, 2000 5.553 5.553 5.164 5.314 87,479,344 -0.26(-4.62%)
Jul 20, 2000 5.563 5.673 5.486 5.571 29,306,390 +0.01(+0.15%)
Jul 19, 2000 5.614 5.673 5.550 5.563 27,548,240 -0.05(-0.91%)
Jul 18, 2000 5.735 5.735 5.595 5.614 27,018,578 -0.16(-2.80%)
Jul 17, 2000 5.735 5.815 5.657 5.776 28,119,902 +0.04(+0.72%)
Jul 14, 2000 5.781 5.837 5.700 5.735 38,233,640 -0.05(-0.79%)
Jul 13, 2000 5.502 5.794 5.488 5.781 43,775,256 +0.28(+5.06%)
Jul 12, 2000 5.427 5.582 5.400 5.502 43,414,756 +0.08(+1.39%)
Jul 11, 2000 5.301 5.440 5.261 5.427 40,485,284 +0.13(+2.37%)
Jul 10, 2000 5.346 5.349 5.229 5.301 25,147,264 -0.05(-0.85%)
Jul 07, 2000 5.076 5.357 5.076 5.346 42,235,268 +0.27(+5.39%)
Jul 06, 2000 5.127 5.218 4.953 5.073 50,476,524 -0.05(-1.04%)
Jul 05, 2000 5.325 5.330 5.127 5.127 32,378,196 -0.20(-3.73%)
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.