Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 11.97 11.99 11.78 11.86 5,388,009 -0.11(-0.94%)
Apr 27, 2000 12.12 12.31 11.68 11.97 8,843,931 -0.21(-1.69%)
Apr 26, 2000 12.80 12.80 11.96 12.18 12,718,697 -0.67(-5.19%)
Apr 25, 2000 13.16 13.19 12.12 12.84 16,517,509 -0.49(-3.66%)
Apr 24, 2000 12.49 13.37 12.49 13.33 6,515,274 +0.70(+5.55%)
Apr 20, 2000 12.38 12.64 12.32 12.63 3,626,088 +0.25(+2.00%)
Apr 19, 2000 12.27 12.58 12.20 12.38 3,045,841 +0.08(+0.63%)
Apr 18, 2000 12.34 12.34 12.05 12.31 4,436,755 +0.00(+0.00%)
Apr 17, 2000 12.21 12.40 12.06 12.31 5,297,083 -0.13(-1.04%)
Apr 14, 2000 12.88 12.91 12.09 12.43 11,215,313 -0.54(-4.16%)
Apr 13, 2000 12.96 13.20 12.56 12.97 7,593,606 +0.02(+0.14%)
Apr 12, 2000 13.32 13.46 12.96 12.96 4,496,642 -0.11(-0.86%)
Apr 11, 2000 12.70 13.29 12.70 13.07 5,402,616 +0.37(+2.90%)
Apr 10, 2000 12.58 12.99 12.56 12.70 3,864,541 +0.15(+1.23%)
Apr 07, 2000 12.82 13.02 12.54 12.54 4,567,849 -0.24(-1.87%)
Apr 06, 2000 12.50 12.99 12.50 12.78 3,223,676 +0.31(+2.47%)
Apr 05, 2000 12.72 12.98 12.47 12.48 5,266,775 -0.25(-1.96%)
Apr 04, 2000 12.60 13.08 12.25 12.73 8,839,915 +0.15(+1.17%)
Apr 03, 2000 12.24 12.65 12.22 12.58 5,254,359 +0.45(+3.74%)
Mar 31, 2000 12.37 12.60 12.13 12.13 4,509,788 -0.06(-0.49%)
Mar 30, 2000 12.06 12.56 12.00 12.19 5,778,006 +0.19(+1.58%)
Mar 29, 2000 12.19 12.19 11.96 12.00 5,990,897 -0.17(-1.41%)
Mar 28, 2000 12.05 12.40 12.00 12.17 4,477,653 +0.03(+0.28%)
Mar 27, 2000 12.45 12.59 12.07 12.13 5,956,206 -0.31(-2.48%)
Mar 24, 2000 12.32 12.77 12.28 12.44 10,823,126 +0.53(+4.45%)
Mar 23, 2000 11.60 11.95 11.60 11.91 9,090,418 +0.14(+1.16%)
Mar 22, 2000 12.19 12.24 11.64 11.78 8,047,506 -0.61(-4.91%)
Mar 21, 2000 11.89 12.53 11.85 12.38 6,996,196 +0.47(+3.95%)
Mar 20, 2000 11.77 12.02 11.69 11.91 4,987,789 +0.15(+1.32%)
Mar 17, 2000 11.90 12.21 11.76 11.76 7,436,220 -0.30(-2.49%)
Mar 16, 2000 11.60 12.22 11.49 12.06 8,777,836 +0.76(+6.74%)
Mar 15, 2000 10.71 11.47 10.71 11.30 7,741,498 +0.46(+4.27%)
Mar 14, 2000 10.84 10.95 10.76 10.83 5,780,562 +0.02(+0.15%)
Mar 13, 2000 10.82 11.02 10.78 10.82 6,923,893 -0.34(-3.07%)
Mar 10, 2000 11.04 11.32 11.00 11.16 10,513,466 +0.08(+0.69%)
Mar 09, 2000 11.06 11.22 11.02 11.08 5,967,526 -0.22(-1.96%)
Mar 08, 2000 11.35 11.54 11.09 11.30 8,582,473 -0.03(-0.23%)
Mar 07, 2000 12.08 12.17 11.23 11.33 9,502,324 -0.62(-5.16%)
Mar 06, 2000 12.23 12.49 11.95 11.95 3,760,469 -0.31(-2.51%)
Mar 03, 2000 12.02 12.96 11.98 12.25 8,365,200 +0.47(+4.00%)
Mar 02, 2000 11.79 12.02 11.73 11.78 3,997,461 -0.01(-0.07%)
Mar 01, 2000 11.94 12.02 11.65 11.79 5,291,606 -0.28(-2.35%)
Feb 29, 2000 11.68 12.21 11.59 12.08 5,054,614 +0.24(+2.03%)
Feb 28, 2000 11.90 12.17 11.64 11.84 5,634,496 +0.09(+0.80%)
Feb 25, 2000 12.07 12.23 11.66 11.74 6,629,936 -0.72(-5.77%)
Feb 24, 2000 12.58 12.61 12.26 12.46 6,938,865 -0.18(-1.42%)
Feb 23, 2000 12.51 12.86 12.43 12.64 8,145,370 +0.30(+2.43%)
Feb 22, 2000 12.02 12.38 11.84 12.34 5,271,522 +0.35(+2.92%)
Feb 18, 2000 12.31 12.42 11.83 11.99 5,233,910 -0.28(-2.30%)
Feb 17, 2000 12.19 12.58 12.18 12.27 6,223,142 +0.18(+1.48%)
Feb 16, 2000 12.10 12.37 11.99 12.09 4,715,741 -0.11(-0.91%)
Feb 15, 2000 11.47 12.40 11.43 12.20 6,837,715 +0.86(+7.54%)
Feb 14, 2000 11.40 11.60 11.28 11.35 6,144,997 -0.01(-0.08%)
Feb 11, 2000 11.69 11.84 11.13 11.36 8,212,926 -0.42(-3.56%)
Feb 10, 2000 11.95 11.95 11.68 11.78 7,339,816 -0.22(-1.85%)
Feb 09, 2000 12.13 12.19 11.98 12.00 4,748,240 -0.01(-0.08%)
Feb 08, 2000 12.00 12.35 11.97 12.01 5,269,696 +0.01(+0.08%)
Feb 07, 2000 12.22 12.24 11.86 12.00 7,201,054 -0.20(-1.62%)
Feb 04, 2000 12.59 12.66 12.19 12.19 6,027,048 -0.36(-2.87%)
Feb 03, 2000 12.59 12.61 12.32 12.55 6,428,730 -0.11(-0.88%)
Feb 02, 2000 12.76 12.87 12.60 12.67 5,343,459 -0.22(-1.72%)
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.