Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2001 17.70 17.73 17.16 17.20 7,997,679 -0.49(-2.79%)
Feb 28, 2001 17.74 17.91 17.59 17.70 6,662,131 -0.04(-0.22%)
Feb 27, 2001 17.63 17.81 17.38 17.74 6,077,013 +0.26(+1.48%)
Feb 26, 2001 17.42 17.57 17.28 17.48 5,363,850 +0.15(+0.86%)
Feb 23, 2001 17.42 17.49 17.25 17.33 8,951,005 +0.02(+0.14%)
Feb 22, 2001 17.64 17.66 17.05 17.31 6,927,139 -0.16(-0.91%)
Feb 21, 2001 17.74 17.93 17.46 17.47 5,086,421 -0.41(-2.27%)
Feb 20, 2001 17.77 18.01 17.76 17.87 5,509,413 +0.10(+0.55%)
Feb 16, 2001 18.01 18.04 17.50 17.77 5,589,361 -0.24(-1.33%)
Feb 15, 2001 17.40 18.04 17.28 18.01 4,465,947 +0.59(+3.41%)
Feb 14, 2001 17.92 17.92 17.11 17.42 6,701,627 -0.50(-2.78%)
Feb 13, 2001 17.66 18.12 17.61 17.92 5,378,502 +0.26(+1.48%)
Feb 12, 2001 17.34 17.66 17.33 17.66 4,334,717 +0.29(+1.64%)
Feb 09, 2001 17.63 17.63 17.34 17.37 2,773,977 -0.22(-1.24%)
Feb 08, 2001 17.72 17.73 17.45 17.59 3,348,265 +0.03(+0.15%)
Feb 07, 2001 17.44 17.92 17.44 17.56 4,464,991 +0.03(+0.20%)
Feb 06, 2001 17.44 17.78 17.30 17.53 4,906,139 +0.30(+1.72%)
Feb 05, 2001 17.00 17.52 17.00 17.23 5,240,583 +0.16(+0.96%)
Feb 02, 2001 17.39 17.53 16.89 17.07 5,294,095 -0.44(-2.53%)
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.