Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 43.75 45.00 43.69 44.50 7,012,900 +0.31(+0.70%)
May 30, 2000 44.06 44.44 43.69 44.19 8,301,200 -0.93(-2.06%)
May 26, 2000 44.88 45.44 44.69 45.12 5,971,500 -0.54(-1.18%)
May 25, 2000 44.56 45.75 44.44 45.66 10,206,700 +1.41(+3.19%)
May 24, 2000 43.38 44.94 43.38 44.25 8,318,300 +0.06(+0.14%)
May 23, 2000 43.81 44.50 43.19 44.19 6,953,200 +0.25(+0.57%)
May 22, 2000 44.44 45.19 43.25 43.94 9,069,600 -0.25(-0.57%)
May 19, 2000 44.69 44.75 43.81 44.19 7,276,100 -1.00(-2.21%)
May 18, 2000 45.12 45.56 44.75 45.19 7,234,800 +0.19(+0.42%)
May 17, 2000 44.50 45.31 44.19 45.00 14,091,000 +0.50(+1.12%)
May 16, 2000 44.44 44.88 43.25 44.50 12,376,600 +0.50(+1.14%)
May 15, 2000 42.81 44.25 42.69 44.00 8,204,100 +0.91(+2.11%)
May 12, 2000 42.38 43.38 41.69 43.09 7,795,100 +0.39(+0.91%)
May 11, 2000 43.56 43.62 42.31 42.70 9,846,200 -0.69(-1.59%)
May 10, 2000 44.06 45.19 43.12 43.39 10,410,100 -1.23(-2.76%)
May 09, 2000 45.56 45.69 44.38 44.62 11,133,100 -1.50(-3.25%)
May 08, 2000 45.00 46.38 44.94 46.12 18,289,500 +1.50(+3.36%)
May 05, 2000 42.38 44.94 42.06 44.62 12,594,200 +1.62(+3.77%)
May 04, 2000 42.50 43.31 42.25 43.00 6,383,900 +0.31(+0.73%)
May 03, 2000 42.94 43.44 42.25 42.69 11,521,700 -0.25(-0.58%)
May 02, 2000 42.00 43.25 41.88 42.94 10,711,100 +1.13(+2.70%)
May 01, 2000 42.25 43.50 41.31 41.81 8,255,400 -0.31(-0.74%)
Apr 28, 2000 42.75 42.88 41.75 42.12 8,958,800 -0.63(-1.47%)
Apr 27, 2000 42.00 43.56 42.00 42.75 10,267,500 -0.75(-1.72%)
Apr 26, 2000 42.75 43.50 42.50 43.50 10,414,700 +0.06(+0.14%)
Apr 25, 2000 43.12 43.75 42.19 43.44 10,370,700 -0.06(-0.14%)
Apr 24, 2000 41.50 44.25 41.25 43.50 14,900,400 +2.00(+4.82%)
Apr 20, 2000 42.12 42.12 40.75 41.50 10,864,700 +0.19(+0.46%)
Apr 19, 2000 39.69 42.50 39.38 41.31 20,078,700 +1.75(+4.42%)
Apr 18, 2000 38.00 39.62 38.00 39.56 14,219,400 +1.56(+4.11%)
Apr 17, 2000 37.25 38.88 37.00 38.00 13,853,300 +0.06(+0.16%)
Apr 14, 2000 38.94 39.06 36.88 37.94 13,730,900 -1.68(-4.24%)
Apr 13, 2000 40.19 40.38 38.94 39.62 12,536,000 -0.76(-1.88%)
Apr 12, 2000 39.50 41.00 39.25 40.38 16,946,900 +0.57(+1.43%)
Apr 11, 2000 39.75 40.50 39.56 39.81 13,082,800 +0.00(+0.00%)
Apr 10, 2000 38.94 40.31 38.75 39.81 15,381,000 +1.00(+2.58%)
Apr 07, 2000 38.50 39.44 38.44 38.81 9,315,500 +0.43(+1.12%)
Apr 06, 2000 38.12 38.62 37.75 38.38 9,527,600 -0.24(-0.62%)
Apr 05, 2000 38.50 39.19 38.38 38.62 9,818,400 -1.13(-2.84%)
Apr 04, 2000 38.69 40.00 38.00 39.75 33,556,300 +1.75(+4.61%)
Apr 03, 2000 37.00 38.62 36.75 38.00 19,046,500 +1.44(+3.94%)
Mar 31, 2000 36.56 36.88 35.69 36.56 8,655,100 +0.06(+0.16%)
Mar 30, 2000 36.44 36.81 36.06 36.50 9,920,100 +0.12(+0.33%)
Mar 29, 2000 35.25 36.75 35.11 36.38 13,952,700 +1.32(+3.76%)
Mar 28, 2000 34.25 35.56 34.25 35.06 8,812,800 +0.31(+0.89%)
Mar 27, 2000 34.88 35.50 34.69 34.75 9,267,300 -0.13(-0.37%)
Mar 24, 2000 35.25 35.88 34.81 34.88 8,998,600 -0.37(-1.05%)
Mar 23, 2000 34.81 35.94 34.81 35.25 10,118,600 -0.37(-1.04%)
Mar 22, 2000 35.75 36.12 34.62 35.62 17,387,200 -1.07(-2.92%)
Mar 21, 2000 36.06 37.00 35.81 36.69 13,597,400 +1.69(+4.83%)
Mar 20, 2000 36.00 36.06 34.00 35.00 7,863,500 -0.81(-2.26%)
Mar 17, 2000 36.06 36.31 35.50 35.81 12,775,500 -0.69(-1.89%)
Mar 16, 2000 36.19 36.56 35.62 36.50 18,352,100 +1.25(+3.55%)
Mar 15, 2000 33.88 35.62 33.75 35.25 15,513,800 +2.00(+6.02%)
Mar 14, 2000 34.19 34.19 33.00 33.25 8,641,400 -1.06(-3.09%)
Mar 13, 2000 35.12 35.12 33.50 34.31 11,671,200 -0.69(-1.97%)
Mar 10, 2000 35.12 35.25 34.00 35.00 19,474,800 +0.62(+1.80%)
Mar 09, 2000 32.62 34.38 32.25 34.38 18,199,200 +1.94(+5.98%)
Mar 08, 2000 31.00 33.12 30.19 32.44 18,806,400 +2.44(+8.13%)
Mar 07, 2000 31.38 31.50 30.00 30.00 14,535,400 -1.69(-5.33%)
Mar 06, 2000 32.06 32.56 31.50 31.69 10,581,200 -0.93(-2.85%)
Mar 03, 2000 33.50 33.50 31.50 32.62 10,046,100 +0.62(+1.94%)
Mar 02, 2000 32.00 32.00 31.50 32.00 8,352,200 +0.12(+0.38%)
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.