Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 23.91 23.93 23.46 23.76 19,911,094 -0.17(-0.72%)
May 30, 2001 24.06 24.10 23.76 23.93 16,912,634 +0.09(+0.37%)
May 29, 2001 23.67 23.87 23.50 23.84 18,233,170 +0.65(+2.82%)
May 25, 2001 23.56 23.64 23.00 23.19 23,011,536 -0.59(-2.47%)
May 24, 2001 23.85 23.93 23.30 23.78 27,682,686 -0.35(-1.45%)
May 23, 2001 24.63 24.65 23.43 24.13 28,832,830 -0.27(-1.11%)
May 22, 2001 24.52 24.57 24.10 24.40 16,153,814 -0.40(-1.61%)
May 21, 2001 24.82 24.88 24.49 24.80 14,068,862 -0.05(-0.20%)
May 18, 2001 24.89 24.93 24.39 24.85 18,164,218 +0.05(+0.20%)
May 17, 2001 24.81 24.95 24.56 24.80 32,547,692 +0.08(+0.31%)
May 16, 2001 23.75 24.81 23.74 24.72 32,541,736 +0.91(+3.84%)
May 15, 2001 23.71 23.96 23.29 23.81 20,614,862 -0.19(-0.79%)
May 14, 2001 23.82 24.07 23.41 23.99 15,970,426 +0.17(+0.72%)
May 11, 2001 24.23 24.51 23.71 23.82 16,331,786 -0.41(-1.69%)
May 10, 2001 24.38 24.61 24.07 24.23 15,011,793 -0.39(-1.60%)
May 09, 2001 24.40 24.63 24.13 24.63 19,998,094 +0.24(+1.00%)
May 08, 2001 23.93 24.40 23.87 24.38 16,347,851 +0.13(+0.55%)
May 07, 2001 23.99 24.32 23.94 24.25 14,239,615 +0.17(+0.71%)
May 04, 2001 23.36 24.18 23.32 24.08 16,663,003 +0.67(+2.86%)
May 03, 2001 23.99 24.06 23.22 23.41 22,579,240 -0.52(-2.18%)
May 02, 2001 23.96 24.09 23.52 23.93 19,020,870 -0.24(-0.99%)
May 01, 2001 23.99 24.24 23.83 24.17 16,930,864 +0.18(+0.74%)
Apr 30, 2001 23.83 24.35 23.82 23.99 25,228,794 +0.10(+0.42%)
Apr 27, 2001 23.32 23.93 23.22 23.89 23,486,430 +0.34(+1.46%)
Apr 26, 2001 22.71 23.60 22.58 23.55 30,470,502 +0.88(+3.89%)
Apr 25, 2001 22.47 22.85 22.39 22.66 18,470,346 +0.22(+0.96%)
Apr 24, 2001 22.71 22.98 22.22 22.45 20,061,270 -0.27(-1.17%)
Apr 23, 2001 22.66 22.86 22.58 22.71 21,272,602 +0.13(+0.59%)
Apr 20, 2001 22.02 22.66 21.89 22.58 35,264,572 +0.53(+2.41%)
Apr 19, 2001 22.33 22.54 22.05 22.05 44,365,724 -0.61(-2.69%)
Apr 18, 2001 22.99 23.68 22.49 22.66 49,602,016 -0.84(-3.56%)
Apr 17, 2001 22.35 23.54 22.34 23.50 22,440,434 +0.84(+3.69%)
Apr 16, 2001 22.91 23.12 22.43 22.66 19,837,810 +0.11(+0.49%)
Apr 12, 2001 22.16 22.61 21.98 22.55 19,564,896 +0.39(+1.75%)
Apr 11, 2001 21.72 22.23 21.68 22.16 31,316,684 -0.55(-2.44%)
Apr 10, 2001 23.27 23.29 22.33 22.71 26,064,868 -0.54(-2.31%)
Apr 09, 2001 23.04 23.26 23.00 23.25 18,736,764 +0.49(+2.17%)
Apr 06, 2001 22.27 22.76 22.16 22.76 21,293,360 +0.16(+0.69%)
Apr 05, 2001 22.41 22.63 22.04 22.60 22,620,394 +0.58(+2.64%)
Apr 04, 2001 21.48 22.37 21.44 22.02 24,989,812 +0.40(+1.87%)
Apr 03, 2001 21.72 22.15 21.33 21.62 29,508,440 +0.04(+0.18%)
Apr 02, 2001 22.58 22.64 21.33 21.58 28,598,722 -1.11(-4.88%)
Mar 30, 2001 22.33 22.69 21.94 22.69 26,176,236 +0.53(+2.40%)
Mar 29, 2001 22.13 22.73 21.63 22.16 28,231,946 +0.03(+0.15%)
Mar 28, 2001 22.11 22.32 21.62 22.12 21,767,712 -0.03(-0.13%)
Mar 27, 2001 21.61 22.16 21.35 22.15 27,513,738 +0.69(+3.20%)
Mar 26, 2001 21.19 21.88 20.72 21.46 28,516,594 +0.67(+3.22%)
Mar 23, 2001 20.33 20.93 19.95 20.79 37,691,932 +1.03(+5.21%)
Mar 22, 2001 19.89 19.95 18.89 19.76 49,485,956 -0.17(-0.86%)
Mar 21, 2001 20.69 20.78 19.78 19.93 31,724,794 -0.69(-3.33%)
Mar 20, 2001 21.05 21.17 20.55 20.62 27,712,828 -0.21(-1.01%)
Mar 19, 2001 20.53 21.05 20.53 20.83 25,343,772 +0.13(+0.62%)
Mar 16, 2001 21.06 21.27 20.44 20.70 50,653,608 -0.65(-3.06%)
Mar 15, 2001 21.61 21.72 21.05 21.36 32,572,060 -0.25(-1.15%)
Mar 14, 2001 21.61 21.88 21.16 21.61 33,607,044 -0.50(-2.26%)
Mar 13, 2001 22.22 22.30 21.19 22.11 38,687,388 -0.25(-1.12%)
Mar 12, 2001 23.10 23.41 22.16 22.35 24,819,058 -1.16(-4.95%)
Mar 09, 2001 23.47 23.73 23.34 23.52 20,265,234 +0.25(+1.07%)
Mar 08, 2001 23.25 23.52 22.99 23.27 24,742,708 +0.03(+0.12%)
Mar 07, 2001 23.66 23.73 23.14 23.24 28,829,580 -0.64(-2.67%)
Mar 06, 2001 24.64 24.64 23.77 23.88 19,239,996 -0.40(-1.67%)
Mar 05, 2001 24.12 24.42 23.76 24.28 18,163,858 +0.12(+0.50%)
Mar 02, 2001 24.54 24.66 23.94 24.16 28,716,588 -0.27(-1.11%)
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.