Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 18.42 18.74 18.42 18.61 4,973,346 +0.19(+1.05%)
May 30, 2001 18.64 18.76 18.32 18.42 5,374,998 -0.38(-2.00%)
May 29, 2001 18.68 18.95 18.52 18.80 4,954,235 +0.15(+0.83%)
May 25, 2001 18.72 18.85 18.64 18.64 3,336,480 -0.03(-0.18%)
May 24, 2001 18.98 19.07 18.52 18.68 8,153,753 -0.26(-1.38%)
May 23, 2001 18.93 19.01 18.85 18.94 4,468,176 -0.06(-0.30%)
May 22, 2001 19.36 19.37 18.92 18.99 6,866,620 -0.33(-1.70%)
May 21, 2001 19.32 19.44 19.19 19.32 4,459,258 +0.01(+0.03%)
May 18, 2001 19.44 19.53 19.15 19.32 6,263,983 -0.10(-0.53%)
May 17, 2001 19.62 19.94 19.26 19.42 12,834,382 -0.28(-1.43%)
May 16, 2001 18.54 19.71 18.45 19.70 11,419,841 +1.15(+6.22%)
May 15, 2001 18.57 18.80 18.49 18.55 4,528,058 -0.02(-0.13%)
May 14, 2001 18.43 18.59 18.41 18.57 2,613,125 +0.14(+0.78%)
May 11, 2001 18.53 18.64 18.28 18.43 3,598,939 -0.10(-0.56%)
May 10, 2001 18.42 18.67 18.41 18.53 3,733,036 +0.17(+0.95%)
May 09, 2001 18.27 18.54 18.26 18.36 4,153,161 +0.09(+0.49%)
May 08, 2001 18.50 18.63 18.17 18.27 5,749,257 -0.24(-1.31%)
May 07, 2001 18.72 18.95 18.45 18.51 4,672,984 -0.33(-1.74%)
May 04, 2001 18.33 18.84 18.23 18.84 6,665,635 +0.35(+1.90%)
May 03, 2001 18.33 18.65 18.11 18.48 6,397,124 +0.19(+1.03%)
May 02, 2001 18.60 18.60 18.16 18.30 6,873,309 -0.15(-0.82%)
May 01, 2001 18.68 18.68 18.27 18.45 5,599,235 -0.24(-1.26%)
Apr 30, 2001 18.68 19.14 18.58 18.68 8,032,079 +0.00(+0.03%)
Apr 27, 2001 18.44 18.78 18.41 18.68 5,050,109 +0.18(+0.98%)
Apr 26, 2001 18.42 18.63 18.13 18.50 4,151,887 +0.13(+0.68%)
Apr 25, 2001 18.23 18.43 17.98 18.37 5,351,428 +0.14(+0.79%)
Apr 24, 2001 18.24 18.79 18.13 18.23 10,033,649 -0.03(-0.16%)
Apr 23, 2001 17.68 18.32 17.43 18.26 9,524,019 +0.60(+3.38%)
Apr 20, 2001 17.98 18.07 17.60 17.66 6,921,405 -0.63(-3.43%)
Apr 19, 2001 18.17 18.29 17.90 18.29 6,130,524 +0.08(+0.43%)
Apr 18, 2001 17.36 18.41 17.09 18.21 10,892,693 +1.11(+6.52%)
Apr 17, 2001 17.19 17.37 16.98 17.09 5,835,894 -0.25(-1.43%)
Apr 16, 2001 16.91 17.38 16.91 17.34 6,516,250 +0.43(+2.55%)
Apr 12, 2001 16.64 16.99 16.55 16.91 5,188,028 +0.14(+0.86%)
Apr 11, 2001 17.42 17.46 16.68 16.77 7,285,153 -0.28(-1.62%)
Apr 10, 2001 16.56 17.55 16.52 17.04 12,381,448 +0.63(+3.82%)
Apr 09, 2001 16.29 16.51 16.18 16.42 6,297,746 +0.40(+2.53%)
Apr 06, 2001 16.07 16.15 15.82 16.01 5,928,583 -0.19(-1.19%)
Apr 05, 2001 15.85 16.30 15.85 16.20 9,428,782 +0.72(+4.67%)
Apr 04, 2001 15.68 16.01 15.25 15.48 12,820,048 -0.20(-1.29%)
Apr 03, 2001 15.91 16.01 15.46 15.68 10,380,516 -0.34(-2.10%)
Apr 02, 2001 16.26 16.66 15.93 16.02 7,390,583 -0.29(-1.78%)
Mar 30, 2001 16.18 16.52 16.02 16.31 5,886,539 +0.17(+1.07%)
Mar 29, 2001 16.33 16.33 15.78 16.14 7,942,257 -0.32(-1.94%)
Mar 28, 2001 16.27 16.47 16.08 16.46 7,119,842 -0.09(-0.55%)
Mar 27, 2001 16.33 16.69 16.13 16.55 10,393,893 +0.22(+1.33%)
Mar 26, 2001 15.93 16.72 15.93 16.33 8,675,486 +0.36(+2.24%)
Mar 23, 2001 16.05 16.24 15.62 15.97 12,454,708 -0.01(-0.06%)
Mar 22, 2001 15.85 16.25 15.46 15.98 21,460,816 -0.29(-1.76%)
Mar 21, 2001 16.52 16.61 16.01 16.27 14,310,396 -0.25(-1.53%)
Mar 20, 2001 16.95 17.19 16.52 16.52 8,767,220 -0.43(-2.54%)
Mar 19, 2001 16.64 17.06 16.52 16.95 7,508,116 +0.31(+1.86%)
Mar 16, 2001 17.31 17.31 16.56 16.64 10,760,827 -0.51(-2.96%)
Mar 15, 2001 17.17 17.25 16.95 17.15 6,723,287 +0.27(+1.61%)
Mar 14, 2001 16.48 17.27 16.41 16.88 18,018,588 -0.03(-0.18%)
Mar 13, 2001 17.72 17.72 16.72 16.91 15,808,070 -0.64(-3.67%)
Mar 12, 2001 18.21 18.33 17.42 17.55 8,758,620 -0.72(-3.96%)
Mar 09, 2001 18.35 18.80 18.06 18.27 9,568,612 -0.12(-0.67%)
Mar 08, 2001 17.88 18.44 17.78 18.40 7,734,901 +0.67(+3.77%)
Mar 07, 2001 17.63 17.77 17.61 17.73 4,651,643 +0.11(+0.61%)
Mar 06, 2001 17.82 17.82 17.56 17.62 5,052,021 +0.01(+0.04%)
Mar 05, 2001 17.61 17.75 17.50 17.61 4,234,702 +0.14(+0.78%)
Mar 02, 2001 17.20 17.74 17.04 17.48 8,497,116 +0.27(+1.58%)
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.