Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 18.22 18.22 17.52 17.80 21,316,284 -0.04(-0.22%)
Feb 28, 2000 17.80 17.97 17.70 17.83 14,635,451 -0.11(-0.59%)
Feb 25, 2000 18.28 18.42 17.73 17.94 14,900,244 -0.38(-2.06%)
Feb 24, 2000 18.22 18.45 18.04 18.32 16,762,278 -0.52(-2.76%)
Feb 23, 2000 18.73 18.84 18.25 18.84 16,407,777 +0.28(+1.49%)
Feb 22, 2000 18.53 18.73 18.35 18.56 15,767,183 -0.28(-1.47%)
Feb 18, 2000 18.84 18.84 18.22 18.84 18,616,912 +0.00(+0.00%)
Feb 17, 2000 18.90 19.05 18.63 18.84 15,333,623 +0.14(+0.74%)
Feb 16, 2000 19.39 19.42 18.70 18.70 17,822,352 -1.00(-5.09%)
Feb 15, 2000 19.42 19.88 19.25 19.70 14,137,994 +0.31(+1.60%)
Feb 14, 2000 18.59 19.56 18.59 19.39 15,150,055 +0.00(+0.00%)
Feb 11, 2000 19.70 19.70 18.84 19.39 18,360,422 +0.00(+0.00%)
Feb 10, 2000 20.22 20.22 19.39 19.39 19,092,348 -0.62(-3.10%)
Feb 09, 2000 20.84 20.88 20.01 20.01 20,228,954 -0.94(-4.47%)
Feb 08, 2000 20.53 21.02 20.43 20.95 27,726,006 +0.45(+2.19%)
Feb 07, 2000 19.88 20.50 19.70 20.50 22,947,638 +0.69(+3.50%)
Feb 04, 2000 20.01 20.01 19.56 19.81 11,929,400 +0.07(+0.36%)
Feb 03, 2000 19.98 20.29 19.56 19.73 15,873,137 -0.21(-1.06%)
Feb 02, 2000 20.47 20.50 19.81 19.94 12,890,380 -0.55(-2.70%)
Feb 01, 2000 19.70 20.60 19.67 20.50 21,142,282 +0.45(+2.24%)
Jan 31, 2000 18.84 20.22 18.84 20.05 18,211,870 +0.55(+2.84%)
Jan 28, 2000 19.11 19.77 18.77 19.50 20,267,040 +0.38(+2.00%)
Jan 27, 2000 19.15 19.63 19.11 19.11 15,513,220 -0.21(-1.09%)
Jan 26, 2000 19.29 19.39 19.05 19.32 13,235,676 +0.00(+0.00%)
Jan 25, 2000 19.11 19.63 19.01 19.32 16,960,106 +0.28(+1.45%)
Jan 24, 2000 19.39 19.53 18.49 19.05 23,520,544 -0.38(-1.94%)
Jan 21, 2000 20.25 20.25 19.39 19.42 22,301,812 -0.74(-3.65%)
Jan 20, 2000 20.36 20.43 19.84 20.16 14,404,592 -0.34(-1.65%)
Jan 19, 2000 20.36 20.53 20.12 20.50 18,146,530 +0.28(+1.37%)
Jan 18, 2000 20.57 20.64 19.84 20.22 19,624,822 -0.28(-1.35%)
Jan 14, 2000 20.74 20.84 20.50 20.50 29,208,448 +0.00(+0.00%)
Jan 13, 2000 19.36 20.57 19.18 20.50 47,446,852 +1.04(+5.35%)
Jan 12, 2000 19.11 19.56 19.08 19.46 19,562,548 +0.62(+3.29%)
Jan 11, 2000 18.98 19.39 18.84 18.84 16,692,063 -0.24(-1.28%)
Jan 10, 2000 19.39 19.39 18.87 19.08 17,833,724 -0.03(-0.17%)
Jan 07, 2000 18.84 19.32 17.90 19.11 30,760,564 +1.21(+6.78%)
Jan 06, 2000 17.31 18.14 17.28 17.90 19,035,130 +0.62(+3.59%)
Jan 05, 2000 17.11 17.66 17.07 17.28 22,231,236 +0.28(+1.63%)
Jan 04, 2000 17.31 17.45 16.62 17.00 24,333,154 -0.66(-3.73%)
Jan 03, 2000 17.76 17.94 17.52 17.66 22,045,862 -0.31(-1.73%)
Dec 31, 1999 18.01 18.07 17.83 17.97 10,172,056 -0.14(-0.76%)
Dec 30, 1999 18.07 18.18 18.01 18.11 13,745,046 -0.11(-0.58%)
Dec 29, 1999 18.28 18.39 18.07 18.22 13,223,041 -0.41(-2.20%)
Dec 28, 1999 18.84 18.90 18.32 18.63 11,433,027 -0.49(-2.55%)
Dec 27, 1999 18.84 19.11 18.70 19.11 14,142,506 +0.21(+1.11%)
Dec 23, 1999 18.84 19.05 18.70 18.90 14,020,489 +0.20(+1.10%)
Dec 22, 1999 18.07 18.84 18.01 18.70 21,373,502 +0.63(+3.46%)
Dec 21, 1999 18.04 18.22 17.94 18.07 21,716,090 -0.17(-0.91%)
Dec 20, 1999 18.45 18.49 18.04 18.24 18,200,138 -0.18(-0.99%)
Dec 17, 1999 18.94 18.98 18.42 18.42 33,642,420 -0.42(-2.21%)
Dec 16, 1999 19.05 19.05 18.56 18.84 28,966,398 -0.14(-0.73%)
Dec 15, 1999 18.35 19.08 18.32 18.98 23,961,144 +0.48(+2.61%)
Dec 14, 1999 18.28 18.56 18.04 18.49 27,677,632 +0.14(+0.78%)
Dec 13, 1999 18.56 18.73 18.28 18.35 36,278,076 -0.42(-2.24%)
Dec 10, 1999 18.63 18.98 18.49 18.77 18,520,886 +0.07(+0.39%)
Dec 09, 1999 18.84 18.90 18.59 18.70 17,394,568 -0.14(-0.74%)
Dec 08, 1999 18.77 19.05 18.63 18.84 21,318,450 +0.11(+0.56%)
Dec 07, 1999 19.15 19.29 18.49 18.73 31,543,212 -0.69(-3.57%)
Dec 06, 1999 19.77 19.88 19.08 19.42 24,610,040 -0.38(-1.93%)
Dec 03, 1999 20.12 20.22 19.81 19.81 25,563,800 -0.15(-0.75%)
Dec 02, 1999 19.94 20.05 19.84 19.96 19,687,996 +0.06(+0.31%)
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.