Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 50.06 50.12 49.19 49.94 1,472,800 -0.12(-0.25%)
Nov 29, 2000 49.56 50.06 49.53 50.06 1,320,900 +0.62(+1.26%)
Nov 28, 2000 49.25 50.62 49.06 49.44 1,872,300 -0.19(-0.38%)
Nov 27, 2000 48.03 50.00 47.56 49.62 2,330,800 +1.72(+3.59%)
Nov 24, 2000 47.90 48.03 47.56 47.90 498,400 +0.00(+0.00%)
Nov 22, 2000 47.53 48.50 47.53 47.90 1,083,000 +0.06(+0.13%)
Nov 21, 2000 47.12 47.94 47.12 47.85 1,170,300 +0.54(+1.13%)
Nov 20, 2000 48.22 48.35 47.12 47.31 1,532,000 -0.69(-1.44%)
Nov 17, 2000 48.00 48.50 47.60 48.00 1,661,300 +0.35(+0.72%)
Nov 16, 2000 48.62 48.69 46.85 47.65 1,535,900 -0.03(-0.06%)
Nov 15, 2000 47.03 48.35 47.03 47.69 1,478,300 +0.19(+0.39%)
Nov 14, 2000 47.03 47.72 46.38 47.50 1,331,700 +0.10(+0.20%)
Nov 13, 2000 47.06 47.88 47.03 47.40 1,124,200 -0.10(-0.20%)
Nov 10, 2000 48.81 49.22 47.31 47.50 980,000 -1.19(-2.43%)
Nov 09, 2000 48.19 49.25 47.56 48.69 1,104,500 +0.03(+0.06%)
Nov 08, 2000 48.78 49.88 47.88 48.65 1,442,800 +0.18(+0.38%)
Nov 07, 2000 49.12 49.12 48.00 48.47 909,500 -0.21(-0.44%)
Nov 06, 2000 47.38 49.12 47.12 48.69 1,686,300 +1.25(+2.64%)
Nov 03, 2000 47.35 47.53 46.90 47.44 1,252,300 -0.04(-0.07%)
Nov 02, 2000 47.60 47.97 47.22 47.47 1,394,500 -0.09(-0.19%)
Nov 01, 2000 48.12 48.97 47.40 47.56 1,340,300 -0.75(-1.55%)
Oct 31, 2000 47.12 48.38 46.28 48.31 2,086,300 +0.81(+1.71%)
Oct 30, 2000 46.62 47.88 46.03 47.50 1,481,900 +0.75(+1.60%)
Oct 27, 2000 46.15 46.75 45.31 46.75 1,070,600 +0.65(+1.42%)
Oct 26, 2000 44.97 46.56 44.90 46.10 1,133,900 +1.04(+2.30%)
Oct 25, 2000 44.62 45.10 44.53 45.06 1,441,900 +0.03(+0.07%)
Oct 24, 2000 45.44 46.00 44.78 45.03 1,145,200 +0.12(+0.28%)
Oct 23, 2000 46.00 47.00 44.25 44.90 2,851,100 +1.28(+2.93%)
Oct 20, 2000 44.00 44.44 41.97 43.62 5,122,300 -0.88(-1.97%)
Oct 19, 2000 45.62 45.62 44.22 44.50 2,392,000 -1.06(-2.33%)
Oct 18, 2000 45.12 45.69 45.12 45.56 2,110,500 +0.00(+0.00%)
Oct 17, 2000 46.25 46.69 45.47 45.56 2,001,300 -0.54(-1.16%)
Oct 16, 2000 45.81 47.44 45.81 46.10 1,433,300 +0.60(+1.31%)
Oct 13, 2000 45.31 45.65 45.31 45.50 3,116,100 +0.06(+0.14%)
Oct 12, 2000 46.56 46.60 45.25 45.44 2,445,300 -1.19(-2.55%)
Oct 11, 2000 47.25 47.72 46.53 46.62 1,185,600 +0.06(+0.14%)
Oct 10, 2000 46.10 47.44 46.10 46.56 1,166,900 +0.69(+1.49%)
Oct 09, 2000 46.15 47.15 45.88 45.88 897,500 -0.22(-0.48%)
Oct 06, 2000 46.88 47.38 46.10 46.10 1,399,400 -0.53(-1.14%)
Oct 05, 2000 47.50 47.50 46.53 46.62 1,281,900 -1.12(-2.36%)
Oct 04, 2000 46.65 48.00 46.65 47.75 2,024,500 +0.75(+1.60%)
Oct 03, 2000 45.75 47.47 45.75 47.00 1,459,100 +1.15(+2.52%)
Oct 02, 2000 45.97 46.35 45.40 45.85 1,250,500 +0.29(+0.63%)
Sep 29, 2000 45.69 46.69 45.50 45.56 1,634,200 -0.25(-0.55%)
Sep 28, 2000 45.10 46.72 45.03 45.81 1,654,700 +0.84(+1.87%)
Sep 27, 2000 44.97 45.62 44.60 44.97 2,539,100 +0.04(+0.08%)
Sep 26, 2000 45.00 45.50 44.22 44.94 2,934,500 -0.06(-0.14%)
Sep 25, 2000 44.00 45.03 43.88 45.00 2,150,800 +0.88(+1.98%)
Sep 22, 2000 43.75 44.75 43.12 44.12 2,549,700 +0.90(+2.09%)
Sep 21, 2000 42.31 43.90 42.25 43.22 2,910,200 +2.35(+5.74%)
Sep 20, 2000 41.88 42.35 40.25 40.88 2,260,000 -1.06(-2.53%)
Sep 19, 2000 42.10 42.35 41.53 41.94 1,654,200 +0.34(+0.82%)
Sep 18, 2000 42.19 42.31 41.00 41.60 2,110,200 -0.96(-2.27%)
Sep 15, 2000 43.12 43.12 42.06 42.56 2,401,600 +0.06(+0.14%)
Sep 14, 2000 43.12 43.22 42.06 42.50 1,975,900 -0.75(-1.73%)
Sep 13, 2000 44.31 44.97 43.10 43.25 1,323,100 -0.78(-1.77%)
Sep 12, 2000 44.22 44.85 44.00 44.03 1,273,600 -0.44(-0.99%)
Sep 11, 2000 45.25 45.28 44.19 44.47 1,318,400 -0.50(-1.11%)
Sep 08, 2000 45.12 45.69 44.50 44.97 1,865,300 -0.84(-1.83%)
Sep 07, 2000 46.50 46.62 45.81 45.81 1,917,700 -1.25(-2.66%)
Sep 06, 2000 46.78 47.97 46.75 47.06 1,373,900 +0.94(+2.03%)
Sep 05, 2000 46.22 46.44 45.78 46.12 1,139,100 -0.12(-0.27%)
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.