Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 18.81 18.98 18.36 18.81 16,820,288 +0.03(+0.16%)
Mar 30, 2000 18.75 18.94 18.56 18.78 19,278,684 +0.06(+0.33%)
Mar 29, 2000 18.14 18.91 18.07 18.72 27,115,622 +0.68(+3.76%)
Mar 28, 2000 17.62 18.30 17.62 18.04 17,126,762 +0.16(+0.89%)
Mar 27, 2000 17.95 18.27 17.85 17.88 18,010,034 -0.07(-0.37%)
Mar 24, 2000 18.14 18.46 17.91 17.95 17,487,844 -0.19(-1.05%)
Mar 23, 2000 17.91 18.49 17.91 18.14 19,664,448 -0.19(-1.04%)
Mar 22, 2000 18.40 18.59 17.81 18.33 33,790,216 -0.55(-2.92%)
Mar 21, 2000 18.56 19.04 18.43 18.88 26,425,134 +0.87(+4.83%)
Mar 20, 2000 18.52 18.56 17.50 18.01 15,281,895 -0.42(-2.26%)
Mar 17, 2000 18.56 18.68 18.27 18.43 24,827,856 -0.36(-1.89%)
Mar 16, 2000 18.62 18.81 18.33 18.78 35,665,400 +0.64(+3.55%)
Mar 15, 2000 17.43 18.33 17.37 18.14 30,149,458 +1.03(+6.02%)
Mar 14, 2000 17.59 17.59 16.98 17.11 16,793,662 -0.55(-3.09%)
Mar 13, 2000 18.07 18.07 17.24 17.65 22,681,764 -0.36(-1.97%)
Mar 10, 2000 18.07 18.14 17.50 18.01 37,847,252 +0.32(+1.80%)
Mar 09, 2000 16.79 17.69 16.59 17.69 35,368,256 +1.00(+5.98%)
Mar 08, 2000 15.95 17.04 15.53 16.69 36,548,284 +1.26(+8.13%)
Mar 07, 2000 16.15 16.21 15.44 15.44 28,248,040 -0.87(-5.33%)
Mar 06, 2000 16.50 16.75 16.21 16.31 20,563,462 -0.48(-2.85%)
Mar 03, 2000 17.24 17.24 16.21 16.79 19,523,552 +0.32(+1.94%)
Mar 02, 2000 16.47 16.47 16.21 16.47 16,231,633 +0.06(+0.38%)
Mar 01, 2000 16.53 16.69 16.21 16.40 21,364,142 -0.12(-0.75%)
Feb 29, 2000 16.92 16.92 16.27 16.53 22,950,730 -0.04(-0.22%)
Feb 28, 2000 16.53 16.69 16.44 16.56 15,757,639 -0.10(-0.59%)
Feb 25, 2000 16.98 17.11 16.47 16.66 16,042,735 -0.35(-2.06%)
Feb 24, 2000 16.92 17.14 16.75 17.01 18,047,542 -0.48(-2.76%)
Feb 23, 2000 17.40 17.50 16.95 17.50 17,665,860 +0.26(+1.49%)
Feb 22, 2000 17.21 17.40 17.04 17.24 16,976,148 -0.26(-1.47%)
Feb 18, 2000 17.50 17.50 16.92 17.50 20,044,382 +0.00(+0.00%)
Feb 17, 2000 17.56 17.69 17.30 17.50 16,509,344 +0.13(+0.74%)
Feb 16, 2000 18.01 18.04 17.37 17.37 19,188,898 -0.93(-5.09%)
Feb 15, 2000 18.04 18.46 17.88 18.30 15,222,039 +0.29(+1.60%)
Feb 14, 2000 17.27 18.17 17.27 18.01 16,311,701 +0.00(+0.00%)
Feb 11, 2000 18.30 18.30 17.50 18.01 19,768,226 +0.00(+0.00%)
Feb 10, 2000 18.78 18.78 18.01 18.01 20,556,272 -0.58(-3.10%)
Feb 09, 2000 19.36 19.39 18.59 18.59 21,780,028 -0.87(-4.47%)
Feb 08, 2000 19.07 19.52 18.98 19.46 29,851,924 +0.42(+2.19%)
Feb 07, 2000 18.46 19.04 18.30 19.04 24,707,172 +0.64(+3.50%)
Feb 04, 2000 18.59 18.59 18.17 18.40 12,844,099 +0.07(+0.37%)
Feb 03, 2000 18.56 18.84 18.17 18.33 17,090,226 -0.20(-1.06%)
Feb 02, 2000 19.01 19.04 18.40 18.52 13,878,763 -0.51(-2.70%)
Feb 01, 2000 18.30 19.14 18.27 19.04 22,763,388 +0.42(+2.24%)
Jan 31, 2000 17.50 18.78 17.50 18.62 19,608,284 +0.51(+2.84%)
Jan 28, 2000 17.75 18.36 17.43 18.11 21,821,034 +0.36(+2.00%)
Jan 27, 2000 17.78 18.24 17.75 17.75 16,702,712 -0.20(-1.09%)
Jan 26, 2000 17.91 18.01 17.69 17.95 14,250,535 +0.00(+0.00%)
Jan 25, 2000 17.75 18.24 17.65 17.95 18,260,538 +0.26(+1.45%)
Jan 24, 2000 18.01 18.14 17.18 17.69 25,324,006 -0.35(-1.94%)
Jan 21, 2000 18.81 18.81 18.01 18.04 24,011,824 -0.68(-3.66%)
Jan 20, 2000 18.91 18.98 18.43 18.73 15,509,078 -0.31(-1.65%)
Jan 19, 2000 18.91 19.07 18.68 19.04 19,537,932 +0.26(+1.37%)
Jan 18, 2000 19.10 19.17 18.43 18.78 21,129,574 -0.26(-1.35%)
Jan 14, 2000 19.27 19.36 19.04 19.04 31,448,036 +0.00(+0.00%)
Jan 13, 2000 17.98 19.10 17.81 19.04 51,084,888 +0.97(+5.35%)
Jan 12, 2000 17.75 18.17 17.72 18.07 21,062,526 +0.58(+3.29%)
Jan 11, 2000 17.62 18.01 17.50 17.50 17,971,944 -0.23(-1.28%)
Jan 10, 2000 18.01 18.01 17.53 17.72 19,201,142 -0.03(-0.17%)
Jan 07, 2000 17.50 17.95 16.63 17.75 33,119,162 +1.13(+6.78%)
Jan 06, 2000 16.08 16.85 16.05 16.63 20,494,666 +0.58(+3.59%)
Jan 05, 2000 15.89 16.40 15.85 16.05 23,935,838 +0.26(+1.63%)
Jan 04, 2000 16.08 16.21 15.44 15.79 26,198,922 -0.61(-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.