Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 14.63 15.00 14.60 14.60 3,345,399 -0.05(-0.37%)
Aug 30, 2000 14.85 14.93 14.64 14.66 2,845,643 -0.20(-1.32%)
Aug 29, 2000 14.97 15.01 14.85 14.85 3,027,517 -0.08(-0.53%)
Aug 28, 2000 15.07 15.30 14.93 14.93 2,567,895 -0.10(-0.66%)
Aug 25, 2000 14.92 15.03 14.92 15.03 2,516,295 +0.15(+0.99%)
Aug 24, 2000 15.02 15.05 14.83 14.88 2,653,258 -0.18(-1.18%)
Aug 23, 2000 15.10 15.20 14.96 15.06 2,788,947 -0.06(-0.38%)
Aug 22, 2000 14.89 15.23 14.87 15.12 2,403,858 +0.21(+1.44%)
Aug 21, 2000 14.97 15.04 14.84 14.90 1,698,977 -0.03(-0.19%)
Aug 18, 2000 14.99 14.99 14.87 14.93 2,421,377 -0.02(-0.14%)
Aug 17, 2000 14.88 15.01 14.80 14.95 2,759,643 +0.11(+0.73%)
Aug 16, 2000 14.91 14.91 14.76 14.84 2,989,614 -0.05(-0.33%)
Aug 15, 2000 15.04 15.05 14.80 14.89 2,606,754 -0.13(-0.86%)
Aug 14, 2000 15.11 15.11 14.73 15.02 3,661,369 -0.17(-1.10%)
Aug 11, 2000 14.90 15.30 14.90 15.19 5,838,443 +0.30(+1.98%)
Aug 10, 2000 14.59 14.99 14.59 14.89 6,152,502 +0.37(+2.56%)
Aug 09, 2000 14.48 14.67 14.38 14.52 5,002,332 +0.18(+1.24%)
Aug 08, 2000 14.28 14.47 14.16 14.34 4,560,865 +0.08(+0.55%)
Aug 07, 2000 14.13 14.28 14.13 14.26 2,549,740 +0.14(+0.97%)
Aug 04, 2000 14.12 14.24 14.07 14.13 3,248,888 +0.01(+0.07%)
Aug 03, 2000 14.24 14.28 14.12 14.12 3,346,036 -0.05(-0.34%)
Aug 02, 2000 14.06 14.23 13.95 14.17 3,193,784 +0.14(+0.99%)
Aug 01, 2000 14.21 14.31 14.01 14.03 4,328,347 -0.11(-0.77%)
Jul 31, 2000 14.28 14.33 14.14 14.14 3,568,362 -0.15(-1.03%)
Jul 28, 2000 14.01 14.38 13.95 14.28 3,827,636 +0.31(+2.25%)
Jul 27, 2000 14.09 14.19 13.90 13.97 3,303,991 +0.07(+0.50%)
Jul 26, 2000 13.96 14.35 13.90 13.90 6,307,620 +0.04(+0.28%)
Jul 25, 2000 13.89 14.08 13.84 13.86 3,219,584 -0.12(-0.84%)
Jul 24, 2000 13.50 14.19 13.50 13.98 4,133,413 +0.42(+3.11%)
Jul 21, 2000 13.55 13.56 13.39 13.56 2,275,814 -0.02(-0.15%)
Jul 20, 2000 13.62 13.64 13.50 13.58 3,552,117 +0.00(+0.00%)
Jul 19, 2000 13.97 13.98 13.54 13.58 4,952,006 -0.24(-1.70%)
Jul 18, 2000 13.68 13.90 13.67 13.81 2,393,984 +0.12(+0.86%)
Jul 17, 2000 13.66 13.74 13.53 13.70 2,990,569 -0.10(-0.71%)
Jul 14, 2000 14.02 14.02 13.60 13.79 3,614,547 -0.27(-1.89%)
Jul 13, 2000 14.26 14.26 14.05 14.06 2,649,754 -0.08(-0.56%)
Jul 12, 2000 14.17 14.22 13.98 14.14 4,976,213 +0.18(+1.26%)
Jul 11, 2000 13.69 14.12 13.62 13.96 5,098,206 +0.27(+2.01%)
Jul 10, 2000 13.38 13.75 13.36 13.69 4,175,139 +0.17(+1.24%)
Jul 07, 2000 13.60 13.77 13.50 13.52 4,227,376 -0.07(-0.51%)
Jul 06, 2000 13.73 13.83 13.58 13.59 4,084,361 -0.30(-2.19%)
Jul 05, 2000 13.49 14.03 13.32 13.89 5,396,339 +0.70(+5.28%)
Jul 03, 2000 13.03 13.24 13.03 13.20 2,603,251 +0.17(+1.28%)
Jun 30, 2000 13.39 13.50 12.95 13.03 5,742,250 -0.40(-2.99%)
Jun 29, 2000 13.26 13.63 13.22 13.43 4,077,035 -0.08(-0.60%)
Jun 28, 2000 13.61 13.64 13.41 13.51 3,370,243 -0.08(-0.62%)
Jun 27, 2000 13.58 13.79 13.53 13.60 4,905,184 +0.18(+1.31%)
Jun 26, 2000 13.24 13.49 13.23 13.42 3,547,339 +0.17(+1.26%)
Jun 23, 2000 13.32 13.32 13.20 13.26 2,533,177 -0.25(-1.88%)
Jun 22, 2000 13.55 13.77 13.33 13.51 4,472,636 -0.03(-0.22%)
Jun 21, 2000 13.26 13.58 13.20 13.54 5,223,065 +0.64(+4.94%)
Jun 20, 2000 13.13 13.34 12.72 12.90 4,475,821 -0.21(-1.57%)
Jun 19, 2000 13.32 13.42 13.02 13.11 3,862,673 -0.15(-1.11%)
Jun 16, 2000 13.57 13.57 13.26 13.26 6,122,561 -0.31(-2.31%)
Jun 15, 2000 13.23 13.72 13.23 13.57 6,653,531 +0.35(+2.67%)
Jun 14, 2000 13.19 13.33 13.11 13.22 4,385,043 +0.36(+2.83%)
Jun 13, 2000 12.81 13.08 12.81 12.85 3,435,858 -0.02(-0.12%)
Jun 12, 2000 12.87 13.16 12.85 12.87 3,220,539 +0.00(+0.04%)
Jun 09, 2000 12.86 12.90 12.74 12.86 3,423,436 +0.03(+0.23%)
Jun 08, 2000 12.86 12.87 12.63 12.83 3,957,591 +0.00(+0.00%)
Jun 07, 2000 12.92 13.06 12.79 12.83 5,073,998 -0.09(-0.68%)
Jun 06, 2000 13.34 13.34 12.88 12.92 5,016,665 -0.43(-3.23%)
Jun 05, 2000 13.28 13.35 13.20 13.35 4,311,465 +0.12(+0.89%)
Jun 02, 2000 13.58 13.62 13.19 13.23 5,316,391 -0.09(-0.66%)
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.