Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 23.67 23.90 22.51 22.80 33,536,408 -0.67(-2.87%)
Nov 29, 2000 23.22 23.77 23.12 23.47 29,049,884 +0.32(+1.38%)
Nov 28, 2000 22.87 23.51 22.58 23.16 20,929,404 +0.06(+0.27%)
Nov 27, 2000 22.00 23.25 21.84 23.09 26,846,462 +1.32(+6.07%)
Nov 24, 2000 22.19 22.22 21.64 21.77 11,893,001 -0.36(-1.60%)
Nov 22, 2000 21.67 22.54 21.61 22.13 18,306,014 -0.26(-1.15%)
Nov 21, 2000 21.81 22.58 21.81 22.38 12,824,471 +0.26(+1.16%)
Nov 20, 2000 22.25 22.54 21.97 22.13 16,643,244 +0.00(+0.00%)
Nov 17, 2000 22.45 23.03 22.10 22.13 25,644,278 -0.16(-0.72%)
Nov 16, 2000 22.06 22.48 21.90 22.29 17,873,996 +0.13(+0.58%)
Nov 15, 2000 22.13 22.25 21.67 22.16 22,506,858 +0.13(+0.58%)
Nov 14, 2000 21.48 22.51 21.29 22.03 28,742,050 +0.32(+1.47%)
Nov 13, 2000 22.25 22.41 21.10 21.71 28,492,518 -0.99(-4.37%)
Nov 10, 2000 23.12 23.51 22.70 22.70 22,238,864 -0.26(-1.12%)
Nov 09, 2000 23.03 23.28 22.41 22.96 22,655,528 -0.39(-1.67%)
Nov 08, 2000 22.90 23.73 22.84 23.35 27,954,782 +0.29(+1.27%)
Nov 07, 2000 23.09 23.31 22.77 23.06 20,504,578 +0.16(+0.70%)
Nov 06, 2000 22.38 23.28 22.32 22.90 25,730,758 +0.45(+2.02%)
Nov 03, 2000 22.35 22.48 21.93 22.45 18,076,498 +0.22(+1.00%)
Nov 02, 2000 22.51 22.58 21.96 22.22 23,618,870 -0.16(-0.71%)
Nov 01, 2000 22.51 22.64 22.22 22.38 31,231,736 +0.16(+0.72%)
Oct 31, 2000 22.64 22.87 22.16 22.22 23,260,314 -0.36(-1.57%)
Oct 30, 2000 22.96 23.03 22.32 22.58 22,445,448 -0.12(-0.54%)
Oct 27, 2000 23.38 23.47 22.51 22.70 27,060,624 -0.65(-2.78%)
Oct 26, 2000 22.80 23.67 22.80 23.35 31,256,028 +0.23(+0.98%)
Oct 25, 2000 22.45 23.28 22.25 23.12 27,143,608 +1.00(+4.51%)
Oct 24, 2000 21.61 22.87 21.48 22.13 44,751,748 -1.22(-5.24%)
Oct 23, 2000 22.58 23.54 22.35 23.35 28,965,542 +1.03(+4.61%)
Oct 20, 2000 21.93 22.35 21.87 22.32 15,334,756 +0.20(+0.88%)
Oct 19, 2000 21.10 22.25 21.10 22.13 21,341,404 -0.39(-1.71%)
Oct 18, 2000 22.58 23.09 22.13 22.51 23,716,622 -0.61(-2.65%)
Oct 17, 2000 22.19 23.19 22.06 23.12 25,556,242 +0.64(+2.86%)
Oct 16, 2000 22.10 22.51 22.03 22.48 17,633,794 +0.55(+2.51%)
Oct 13, 2000 22.58 22.77 21.67 21.93 24,799,678 -1.03(-4.48%)
Oct 12, 2000 22.25 23.35 22.03 22.96 29,961,920 +0.26(+1.13%)
Oct 11, 2000 23.25 23.28 22.51 22.70 26,867,450 -0.20(-0.85%)
Oct 10, 2000 22.38 23.16 22.29 22.90 22,951,702 +0.71(+3.20%)
Oct 09, 2000 22.67 22.96 22.19 22.19 11,308,622 -0.77(-3.36%)
Oct 06, 2000 22.96 23.12 22.19 22.96 16,055,950 -0.07(-0.29%)
Oct 05, 2000 22.13 23.16 22.10 23.03 20,896,756 +1.03(+4.68%)
Oct 04, 2000 22.32 22.80 21.74 22.00 24,757,118 -0.77(-3.39%)
Oct 03, 2000 22.48 23.06 22.41 22.77 16,363,201 +0.00(+0.00%)
Oct 02, 2000 22.84 22.96 22.38 22.77 18,868,626 -0.34(-1.49%)
Sep 29, 2000 22.90 23.35 22.19 23.11 29,564,690 +0.63(+2.82%)
Sep 28, 2000 22.19 23.09 22.19 22.48 27,897,840 +0.23(+1.02%)
Sep 27, 2000 22.22 22.32 21.64 22.25 17,690,734 -0.13(-0.57%)
Sep 26, 2000 22.32 22.70 22.25 22.38 18,908,466 -0.32(-1.41%)
Sep 25, 2000 22.67 22.77 22.38 22.70 17,293,894 -0.10(-0.43%)
Sep 22, 2000 22.38 22.87 21.93 22.80 34,981,128 +0.93(+4.26%)
Sep 21, 2000 21.04 22.54 20.94 21.87 25,265,898 +0.81(+3.86%)
Sep 20, 2000 21.07 21.10 20.71 21.06 12,702,814 -0.05(-0.24%)
Sep 19, 2000 21.58 21.67 21.00 21.11 16,518,672 -0.47(-2.19%)
Sep 18, 2000 21.19 21.61 21.13 21.58 13,991,286 +0.36(+1.67%)
Sep 15, 2000 21.10 21.45 21.10 21.23 25,552,938 -0.07(-0.31%)
Sep 14, 2000 21.32 21.32 21.00 21.29 17,181,370 +0.16(+0.78%)
Sep 13, 2000 21.23 21.39 20.97 21.13 18,790,892 +0.42(+2.01%)
Sep 12, 2000 20.71 21.13 20.58 20.71 20,071,978 -0.39(-1.83%)
Sep 11, 2000 20.58 21.10 20.42 21.10 20,236,584 +0.26(+1.23%)
Sep 08, 2000 20.71 20.90 20.52 20.84 20,910,358 +0.10(+0.47%)
Sep 07, 2000 20.52 20.87 20.52 20.74 25,474,424 +0.22(+1.08%)
Sep 06, 2000 20.87 20.90 20.26 20.52 37,278,612 -0.48(-2.28%)
Sep 05, 2000 21.90 22.00 20.81 21.00 37,611,712 -1.21(-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.