Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 44.50 45.38 43.12 44.92 15,212,900 +1.23(+2.82%)
Sep 28, 2000 43.12 44.88 43.12 43.69 14,355,200 +0.44(+1.02%)
Sep 27, 2000 43.19 43.38 42.06 43.25 9,103,000 -0.25(-0.57%)
Sep 26, 2000 43.38 44.12 43.25 43.50 9,729,600 -0.62(-1.41%)
Sep 25, 2000 44.06 44.25 43.50 44.12 8,898,800 -0.19(-0.43%)
Sep 22, 2000 43.50 44.44 42.62 44.31 18,000,000 +1.81(+4.26%)
Sep 21, 2000 40.88 43.81 40.69 42.50 13,000,900 +1.58(+3.86%)
Sep 20, 2000 40.94 41.00 40.25 40.92 6,536,400 -0.10(-0.24%)
Sep 19, 2000 41.94 42.12 40.81 41.02 8,499,900 -0.92(-2.19%)
Sep 18, 2000 41.19 42.00 41.06 41.94 7,199,400 +0.69(+1.67%)
Sep 15, 2000 41.00 41.69 41.00 41.25 13,148,600 -0.13(-0.31%)
Sep 14, 2000 41.44 41.44 40.81 41.38 8,840,900 +0.32(+0.78%)
Sep 13, 2000 41.25 41.56 40.75 41.06 9,669,100 +0.81(+2.01%)
Sep 12, 2000 40.25 41.06 40.00 40.25 10,328,300 -0.75(-1.83%)
Sep 11, 2000 40.00 41.00 39.69 41.00 10,413,000 +0.50(+1.23%)
Sep 08, 2000 40.25 40.62 39.88 40.50 10,759,700 +0.19(+0.47%)
Sep 07, 2000 39.88 40.56 39.88 40.31 13,108,200 +0.43(+1.08%)
Sep 06, 2000 40.56 40.62 39.38 39.88 19,182,200 -0.93(-2.28%)
Sep 05, 2000 42.56 42.75 40.44 40.81 19,353,600 -2.35(-5.44%)
Sep 01, 2000 43.75 43.88 42.88 43.16 7,489,200 +0.02(+0.05%)
Aug 31, 2000 42.75 43.44 42.56 43.14 11,088,600 +1.14(+2.71%)
Aug 30, 2000 42.50 42.81 41.75 42.00 9,389,100 -0.56(-1.32%)
Aug 29, 2000 42.12 43.31 42.00 42.56 9,721,700 -0.28(-0.65%)
Aug 28, 2000 43.94 43.94 42.75 42.84 7,402,100 -0.97(-2.21%)
Aug 25, 2000 43.56 43.94 43.06 43.81 5,660,100 +0.72(+1.67%)
Aug 24, 2000 43.38 43.44 43.00 43.09 6,095,600 +0.06(+0.14%)
Aug 23, 2000 42.38 43.38 42.38 43.03 6,576,500 +0.53(+1.25%)
Aug 22, 2000 43.62 43.62 42.31 42.50 9,062,200 -1.25(-2.86%)
Aug 21, 2000 42.94 43.75 42.00 43.75 6,393,100 +1.00(+2.34%)
Aug 18, 2000 43.50 43.69 42.31 42.75 10,898,900 -1.25(-2.84%)
Aug 17, 2000 43.94 44.62 43.12 44.00 11,434,200 +0.56(+1.29%)
Aug 16, 2000 42.94 43.75 42.75 43.44 7,821,000 +1.44(+3.43%)
Aug 15, 2000 43.00 43.31 42.00 42.00 7,792,500 -0.72(-1.69%)
Aug 14, 2000 43.12 43.31 42.72 42.72 7,294,500 -0.16(-0.37%)
Aug 11, 2000 42.88 43.25 42.50 42.88 7,656,700 +0.88(+2.10%)
Aug 10, 2000 43.00 43.62 42.00 42.00 13,180,800 -0.75(-1.75%)
Aug 09, 2000 44.75 45.56 42.00 42.75 15,688,500 -2.17(-4.83%)
Aug 08, 2000 44.94 45.88 44.25 44.92 8,872,900 +0.00(+0.00%)
Aug 07, 2000 46.00 46.00 44.31 44.92 7,498,300 -0.58(-1.27%)
Aug 04, 2000 45.50 46.00 44.12 45.50 8,094,100 +0.75(+1.68%)
Aug 03, 2000 46.62 46.69 44.75 44.75 8,097,300 -1.37(-2.97%)
Aug 02, 2000 45.50 46.50 45.44 46.12 12,231,200 +0.37(+0.81%)
Aug 01, 2000 43.62 45.94 43.38 45.75 13,638,500 +2.37(+5.46%)
Jul 31, 2000 43.69 44.06 42.88 43.38 9,475,400 -0.50(-1.14%)
Jul 28, 2000 44.12 44.50 43.50 43.88 7,875,000 -0.73(-1.64%)
Jul 27, 2000 43.06 44.88 43.00 44.61 11,483,500 +1.11(+2.55%)
Jul 26, 2000 44.69 45.00 42.75 43.50 25,555,100 -0.50(-1.14%)
Jul 25, 2000 43.50 45.00 43.00 44.00 30,772,300 -3.56(-7.49%)
Jul 24, 2000 45.44 48.19 45.44 47.56 14,813,200 +1.68(+3.66%)
Jul 21, 2000 45.00 46.25 44.62 45.88 8,951,400 +0.88(+1.96%)
Jul 20, 2000 46.50 46.56 44.31 45.00 14,178,900 -1.44(-3.10%)
Jul 19, 2000 44.94 46.50 43.75 46.44 11,466,100 +1.56(+3.48%)
Jul 18, 2000 46.62 47.00 44.19 44.88 13,512,500 -1.23(-2.67%)
Jul 17, 2000 45.12 47.31 44.75 46.11 10,666,600 +1.05(+2.33%)
Jul 14, 2000 45.50 46.00 44.25 45.06 11,938,300 -1.06(-2.30%)
Jul 13, 2000 47.88 47.88 45.81 46.12 14,427,100 -1.85(-3.86%)
Jul 12, 2000 49.25 49.25 47.97 47.97 9,915,800 -1.03(-2.10%)
Jul 11, 2000 47.62 49.00 47.38 49.00 13,656,200 +1.19(+2.49%)
Jul 10, 2000 46.50 47.94 45.94 47.81 10,745,500 +2.00(+4.37%)
Jul 07, 2000 46.69 47.00 45.81 45.81 12,721,500 -0.75(-1.61%)
Jul 06, 2000 47.62 47.62 46.19 46.56 9,852,300 -0.88(-1.85%)
Jul 05, 2000 48.00 48.00 47.00 47.44 11,266,300 -0.25(-0.52%)
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.