Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 14.11 14.42 13.98 14.23 6,746,809 +0.15(+1.07%)
Mar 29, 2001 14.25 14.25 13.77 14.08 9,102,953 -0.28(-1.94%)
Mar 28, 2001 14.20 14.37 14.03 14.36 8,160,349 -0.08(-0.55%)
Mar 27, 2001 14.24 14.56 14.07 14.44 11,912,877 +0.19(+1.33%)
Mar 26, 2001 13.90 14.59 13.90 14.25 9,943,338 +0.31(+2.24%)
Mar 23, 2001 14.00 14.17 13.63 13.94 14,274,862 -0.01(-0.06%)
Mar 22, 2001 13.83 14.18 13.49 13.94 24,597,140 -0.25(-1.76%)
Mar 21, 2001 14.41 14.49 13.97 14.19 16,401,744 -0.22(-1.53%)
Mar 20, 2001 14.79 15.00 14.41 14.41 10,048,478 -0.38(-2.54%)
Mar 19, 2001 14.52 14.88 14.41 14.79 8,605,367 +0.27(+1.86%)
Mar 16, 2001 15.11 15.11 14.45 14.52 12,333,434 -0.44(-2.96%)
Mar 15, 2001 14.98 15.05 14.79 14.96 7,705,841 +0.24(+1.61%)
Mar 14, 2001 14.38 15.07 14.31 14.72 20,651,858 -0.03(-0.18%)
Mar 13, 2001 15.46 15.46 14.59 14.75 18,118,290 -0.56(-3.67%)
Mar 12, 2001 15.89 16.00 15.20 15.31 10,038,621 -0.63(-3.96%)
Mar 09, 2001 16.01 16.40 15.76 15.94 10,966,987 -0.11(-0.67%)
Mar 08, 2001 15.60 16.09 15.51 16.05 8,865,295 +0.58(+3.77%)
Mar 07, 2001 15.38 15.51 15.36 15.47 5,331,443 +0.09(+0.61%)
Mar 06, 2001 15.55 15.55 15.32 15.37 5,790,332 +0.01(+0.04%)
Mar 05, 2001 15.37 15.49 15.26 15.37 4,853,570 +0.12(+0.78%)
Mar 02, 2001 15.00 15.47 14.86 15.25 9,738,901 +0.24(+1.58%)
Mar 01, 2001 15.44 15.47 14.97 15.01 9,166,475 -0.43(-2.79%)
Feb 28, 2001 15.48 15.62 15.34 15.44 7,635,748 -0.03(-0.22%)
Feb 27, 2001 15.38 15.54 15.16 15.48 6,965,119 +0.23(+1.48%)
Feb 26, 2001 15.20 15.33 15.08 15.25 6,147,733 +0.13(+0.86%)
Feb 23, 2001 15.20 15.26 15.05 15.12 10,259,122 +0.02(+0.14%)
Feb 22, 2001 15.39 15.41 14.88 15.10 7,939,484 -0.14(-0.91%)
Feb 21, 2001 15.48 15.65 15.24 15.24 5,829,760 -0.35(-2.27%)
Feb 20, 2001 15.51 15.71 15.50 15.59 6,314,569 +0.08(+0.55%)
Feb 16, 2001 15.72 15.74 15.27 15.51 6,406,201 -0.21(-1.33%)
Feb 15, 2001 15.18 15.74 15.07 15.72 5,118,609 +0.52(+3.41%)
Feb 14, 2001 15.63 15.63 14.93 15.20 7,681,016 -0.43(-2.78%)
Feb 13, 2001 15.41 15.81 15.37 15.63 6,164,526 +0.23(+1.48%)
Feb 12, 2001 15.13 15.41 15.12 15.41 4,968,201 +0.25(+1.64%)
Feb 09, 2001 15.38 15.38 15.13 15.16 3,179,371 -0.19(-1.24%)
Feb 08, 2001 15.46 15.47 15.23 15.35 3,837,587 +0.02(+0.15%)
Feb 07, 2001 15.22 15.63 15.22 15.32 5,117,513 +0.03(+0.20%)
Feb 06, 2001 15.22 15.51 15.10 15.29 5,623,132 +0.26(+1.72%)
Feb 05, 2001 14.83 15.29 14.83 15.03 6,006,452 +0.14(+0.96%)
Feb 02, 2001 15.18 15.30 14.74 14.89 6,067,784 -0.39(-2.53%)
Feb 01, 2001 15.19 15.54 15.00 15.28 6,908,169 +0.12(+0.81%)
Jan 31, 2001 15.26 15.46 15.12 15.15 7,443,357 -0.10(-0.67%)
Jan 30, 2001 14.62 15.34 14.58 15.26 8,442,547 +0.56(+3.83%)
Jan 29, 2001 14.70 14.76 14.50 14.69 5,613,640 -0.00(-0.02%)
Jan 26, 2001 15.01 15.14 14.64 14.70 5,412,123 -0.30(-2.00%)
Jan 25, 2001 14.65 15.04 14.25 15.00 7,714,237 +0.33(+2.22%)
Jan 24, 2001 15.00 15.15 14.48 14.67 6,762,142 -0.53(-3.50%)
Jan 23, 2001 14.91 15.30 14.85 15.20 6,450,374 +0.29(+1.96%)
Jan 22, 2001 14.59 14.93 14.44 14.91 7,409,771 +0.29(+1.99%)
Jan 19, 2001 14.92 14.92 14.54 14.62 7,415,612 -0.31(-2.06%)
Jan 18, 2001 15.07 15.07 14.76 14.93 9,800,232 -0.14(-0.91%)
Jan 17, 2001 14.59 15.07 14.50 15.07 21,099,066 -0.48(-3.08%)
Jan 16, 2001 15.15 15.55 15.07 15.55 7,760,601 +0.52(+3.47%)
Jan 12, 2001 15.36 15.37 14.86 15.02 6,689,128 -0.33(-2.17%)
Jan 11, 2001 15.39 15.61 15.01 15.36 7,660,207 -0.03(-0.17%)
Jan 10, 2001 15.15 15.41 14.93 15.38 7,934,373 -0.15(-1.00%)
Jan 09, 2001 15.74 15.78 15.36 15.54 7,236,364 -0.25(-1.57%)
Jan 08, 2001 15.48 15.80 15.01 15.78 10,021,828 +0.09(+0.60%)
Jan 05, 2001 16.02 16.02 15.14 15.69 15,279,892 -0.61(-3.73%)
Jan 04, 2001 16.14 16.37 15.83 16.30 7,411,961 +0.16(+1.01%)
Jan 03, 2001 16.16 16.42 15.94 16.14 8,693,348 -0.19(-1.16%)
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.