Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 4.415 4.415 4.101 4.157 102,956,944 -0.29(-6.56%)
Sep 28, 2000 4.436 4.605 4.431 4.449 48,765,028 +0.01(+0.30%)
Sep 27, 2000 4.205 4.458 4.205 4.436 95,098,920 +0.23(+5.48%)
Sep 26, 2000 4.238 4.412 4.200 4.205 64,783,220 -0.03(-0.76%)
Sep 25, 2000 4.466 4.562 4.168 4.238 50,868,356 -0.23(-5.11%)
Sep 22, 2000 4.115 4.473 4.115 4.466 97,341,072 +0.39(+9.67%)
Sep 21, 2000 4.388 4.449 4.029 4.072 50,731,868 -0.32(-7.20%)
Sep 20, 2000 4.543 4.543 4.299 4.388 62,916,708 -0.18(-3.88%)
Sep 19, 2000 4.428 4.565 4.428 4.565 52,311,404 +0.15(+3.40%)
Sep 18, 2000 4.415 4.527 4.356 4.415 53,143,172 +0.00(+0.00%)
Sep 15, 2000 4.586 4.586 4.372 4.415 80,894,744 -0.23(-4.85%)
Sep 14, 2000 4.506 4.640 4.506 4.640 55,402,820 +0.14(+3.10%)
Sep 13, 2000 4.661 4.661 4.495 4.500 86,644,776 -0.26(-5.41%)
Sep 12, 2000 4.824 4.824 4.629 4.758 69,657,160 -0.13(-2.63%)
Sep 11, 2000 5.068 5.068 4.867 4.886 59,405,328 -0.30(-5.79%)
Sep 08, 2000 5.307 5.331 5.186 5.186 26,922,140 -0.12(-2.27%)
Sep 07, 2000 5.167 5.368 5.167 5.307 35,804,416 +0.16(+3.18%)
Sep 06, 2000 5.269 5.293 5.122 5.143 28,567,006 -0.13(-2.39%)
Sep 05, 2000 5.358 5.384 5.245 5.269 29,517,762 -0.09(-1.65%)
Sep 01, 2000 5.197 5.419 5.197 5.358 37,913,576 +0.19(+3.61%)
Aug 31, 2000 5.124 5.208 5.124 5.171 35,939,740 +0.11(+2.24%)
Aug 30, 2000 5.141 5.170 5.041 5.058 23,386,262 -0.08(-1.62%)
Aug 29, 2000 5.143 5.205 5.098 5.141 30,609,672 -0.00(-0.05%)
Aug 28, 2000 5.090 5.205 5.031 5.143 35,145,304 +0.05(+1.05%)
Aug 25, 2000 5.116 5.116 5.028 5.090 26,065,876 -0.05(-0.93%)
Aug 24, 2000 4.940 5.138 4.940 5.138 36,190,552 +0.21(+4.23%)
Aug 23, 2000 4.846 4.959 4.760 4.929 36,769,172 +0.08(+1.72%)
Aug 22, 2000 4.771 4.908 4.771 4.846 42,198,396 +0.09(+1.86%)
Aug 21, 2000 4.800 4.841 4.741 4.758 36,131,056 -0.04(-0.89%)
Aug 18, 2000 4.666 4.843 4.653 4.800 85,565,696 +0.13(+2.87%)
Aug 17, 2000 4.758 4.758 4.586 4.666 144,661,888 -0.12(-2.46%)
Aug 16, 2000 4.758 4.824 4.640 4.784 51,885,604 +0.03(+0.56%)
Aug 15, 2000 4.859 4.859 4.704 4.758 31,535,930 -0.15(-3.06%)
Aug 14, 2000 4.715 4.908 4.712 4.908 26,637,496 +0.19(+4.09%)
Aug 11, 2000 4.752 4.752 4.672 4.715 26,345,854 -0.10(-2.00%)
Aug 10, 2000 4.875 4.918 4.806 4.811 21,180,274 -0.06(-1.32%)
Aug 09, 2000 4.964 5.012 4.800 4.875 26,109,040 -0.09(-1.78%)
Aug 08, 2000 4.942 5.004 4.851 4.964 30,427,688 +0.02(+0.43%)
Aug 07, 2000 4.790 4.961 4.760 4.942 35,357,620 +0.15(+3.19%)
Aug 04, 2000 4.800 4.918 4.677 4.790 23,859,890 -0.01(-0.22%)
Aug 03, 2000 4.822 4.830 4.640 4.800 37,632,432 -0.02(-0.44%)
Aug 02, 2000 4.623 4.929 4.597 4.822 59,112,516 +0.20(+4.29%)
Aug 01, 2000 4.683 4.768 4.586 4.623 27,819,234 -0.06(-1.26%)
Jul 31, 2000 4.597 4.800 4.533 4.683 59,563,980 +0.09(+1.86%)
Jul 28, 2000 4.543 4.674 4.415 4.597 57,043,020 +0.05(+1.18%)
Jul 27, 2000 4.704 4.704 4.468 4.543 56,763,040 -0.17(-3.64%)
Jul 26, 2000 4.945 5.023 4.693 4.715 90,899,264 -0.23(-4.65%)
Jul 25, 2000 5.092 5.122 4.921 4.945 68,756,568 -0.15(-2.90%)
Jul 24, 2000 5.315 5.331 5.031 5.092 40,454,372 -0.22(-4.19%)
Jul 21, 2000 5.553 5.553 5.165 5.315 87,473,040 -0.26(-4.62%)
Jul 20, 2000 5.564 5.674 5.486 5.572 29,304,280 +0.01(+0.15%)
Jul 19, 2000 5.615 5.674 5.550 5.564 27,546,256 -0.05(-0.91%)
Jul 18, 2000 5.735 5.735 5.596 5.615 27,016,632 -0.16(-2.80%)
Jul 17, 2000 5.735 5.816 5.658 5.777 28,117,876 +0.04(+0.72%)
Jul 14, 2000 5.781 5.837 5.700 5.735 38,230,884 -0.05(-0.79%)
Jul 13, 2000 5.502 5.794 5.489 5.781 43,772,100 +0.28(+5.06%)
Jul 12, 2000 5.427 5.583 5.400 5.502 43,411,628 +0.08(+1.39%)
Jul 11, 2000 5.301 5.441 5.261 5.427 40,482,368 +0.13(+2.37%)
Jul 10, 2000 5.347 5.349 5.229 5.301 25,145,452 -0.05(-0.85%)
Jul 07, 2000 5.076 5.358 5.076 5.347 42,232,224 +0.27(+5.39%)
Jul 06, 2000 5.127 5.218 4.953 5.073 50,472,888 -0.05(-1.05%)
Jul 05, 2000 5.325 5.331 5.127 5.127 32,375,862 -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.