Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 22.51 23.15 22.48 22.90 13,630,251 +0.16(+0.70%)
May 30, 2000 22.67 22.86 22.48 22.74 16,134,187 -0.48(-2.06%)
May 26, 2000 23.09 23.38 22.99 23.21 11,606,189 -0.28(-1.18%)
May 25, 2000 22.93 23.54 22.86 23.49 19,837,710 +0.73(+3.19%)
May 24, 2000 22.32 23.12 22.32 22.77 16,167,422 +0.03(+0.14%)
May 23, 2000 22.54 22.90 22.22 22.74 13,514,218 +0.13(+0.57%)
May 22, 2000 22.86 23.25 22.25 22.61 17,627,646 -0.13(-0.57%)
May 19, 2000 22.99 23.02 22.54 22.74 14,141,805 -0.51(-2.21%)
May 18, 2000 23.21 23.44 23.02 23.25 14,061,535 +0.10(+0.42%)
May 17, 2000 22.90 23.31 22.74 23.15 27,387,224 +0.26(+1.12%)
May 16, 2000 22.86 23.09 22.25 22.90 24,055,122 +0.26(+1.14%)
May 15, 2000 22.03 22.77 21.96 22.64 15,945,463 +0.47(+2.11%)
May 12, 2000 21.80 22.32 21.45 22.17 15,150,532 +0.20(+0.91%)
May 11, 2000 22.41 22.44 21.77 21.97 19,137,044 -0.36(-1.59%)
May 10, 2000 22.67 23.25 22.19 22.32 20,233,038 -0.63(-2.76%)
May 09, 2000 23.44 23.51 22.83 22.96 21,638,258 -0.77(-3.25%)
May 08, 2000 23.15 23.86 23.12 23.73 35,547,416 +0.77(+3.36%)
May 05, 2000 21.80 23.12 21.64 22.96 24,478,048 +0.83(+3.77%)
May 04, 2000 21.87 22.28 21.74 22.12 12,407,728 +0.16(+0.73%)
May 03, 2000 22.09 22.35 21.74 21.96 22,393,540 -0.13(-0.58%)
May 02, 2000 21.61 22.25 21.55 22.09 20,818,060 +0.58(+2.70%)
May 01, 2000 21.74 22.38 21.25 21.51 16,045,170 -0.16(-0.74%)
Apr 28, 2000 22.00 22.06 21.48 21.67 17,412,296 -0.32(-1.47%)
Apr 27, 2000 21.61 22.41 21.61 22.00 19,955,882 -0.39(-1.72%)
Apr 26, 2000 22.00 22.38 21.87 22.38 20,241,978 +0.03(+0.14%)
Apr 25, 2000 22.19 22.51 21.71 22.35 20,156,460 -0.03(-0.14%)
Apr 24, 2000 21.35 22.77 21.22 22.38 28,960,372 +1.03(+4.82%)
Apr 20, 2000 21.67 21.67 20.97 21.35 21,116,598 +0.10(+0.46%)
Apr 19, 2000 20.42 21.87 20.26 21.25 39,024,900 +0.90(+4.42%)
Apr 18, 2000 19.55 20.38 19.55 20.35 27,636,782 +0.80(+4.11%)
Apr 17, 2000 19.17 20.00 19.04 19.55 26,925,232 +0.03(+0.16%)
Apr 14, 2000 20.04 20.10 18.98 19.52 26,687,334 -0.86(-4.24%)
Apr 13, 2000 20.68 20.78 20.04 20.38 24,364,930 -0.39(-1.88%)
Apr 12, 2000 20.32 21.09 20.19 20.78 32,937,942 +0.29(+1.43%)
Apr 11, 2000 20.45 20.84 20.35 20.48 25,427,690 +0.00(+0.00%)
Apr 10, 2000 20.04 20.74 19.94 20.48 29,894,464 +0.51(+2.58%)
Apr 07, 2000 19.81 20.29 19.78 19.97 18,105,578 +0.22(+1.12%)
Apr 06, 2000 19.61 19.87 19.42 19.75 18,517,814 -0.12(-0.62%)
Apr 05, 2000 19.81 20.16 19.75 19.87 19,083,012 -0.58(-2.84%)
Apr 04, 2000 19.91 20.58 19.55 20.45 65,219,920 +0.90(+4.61%)
Apr 03, 2000 19.04 19.87 18.91 19.55 37,018,720 +0.74(+3.94%)
Mar 31, 2000 18.81 18.98 18.36 18.81 16,822,026 +0.03(+0.16%)
Mar 30, 2000 18.75 18.94 18.55 18.78 19,280,676 +0.06(+0.33%)
Mar 29, 2000 18.14 18.91 18.06 18.72 27,118,424 +0.68(+3.77%)
Mar 28, 2000 17.62 18.30 17.62 18.04 17,128,530 +0.16(+0.89%)
Mar 27, 2000 17.95 18.27 17.85 17.88 18,011,896 -0.07(-0.37%)
Mar 24, 2000 18.14 18.46 17.91 17.95 17,489,652 -0.19(-1.05%)
Mar 23, 2000 17.91 18.49 17.91 18.14 19,666,480 -0.19(-1.04%)
Mar 22, 2000 18.39 18.58 17.81 18.33 33,793,708 -0.55(-2.92%)
Mar 21, 2000 18.55 19.04 18.42 18.88 26,427,864 +0.87(+4.83%)
Mar 20, 2000 18.52 18.55 17.49 18.01 15,283,474 -0.42(-2.26%)
Mar 17, 2000 18.55 18.68 18.27 18.42 24,830,422 -0.35(-1.89%)
Mar 16, 2000 18.62 18.81 18.33 18.78 35,669,084 +0.64(+3.55%)
Mar 15, 2000 17.43 18.33 17.36 18.14 30,152,574 +1.03(+6.01%)
Mar 14, 2000 17.59 17.59 16.98 17.11 16,795,398 -0.55(-3.09%)
Mar 13, 2000 18.07 18.07 17.24 17.65 22,684,108 -0.36(-1.97%)
Mar 10, 2000 18.07 18.14 17.49 18.01 37,851,160 +0.32(+1.80%)
Mar 09, 2000 16.78 17.69 16.59 17.69 35,371,908 +1.00(+5.98%)
Mar 08, 2000 15.95 17.04 15.53 16.69 36,552,060 +1.26(+8.13%)
Mar 07, 2000 16.15 16.21 15.44 15.44 28,250,958 -0.87(-5.33%)
Mar 06, 2000 16.50 16.75 16.21 16.30 20,565,588 -0.48(-2.85%)
Mar 03, 2000 17.24 17.24 16.21 16.78 19,525,568 +0.32(+1.94%)
Mar 02, 2000 16.46 16.46 16.21 16.46 16,233,310 +0.06(+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.