Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2000 13.51 13.51 13.24 13.32 3,251,754 -0.14(-1.03%)
May 31, 2000 13.52 13.71 13.46 13.46 3,418,658 +0.10(+0.74%)
May 30, 2000 13.28 13.59 13.26 13.36 2,517,251 +0.18(+1.33%)
May 26, 2000 13.37 13.56 13.19 13.19 2,846,280 -0.15(-1.11%)
May 25, 2000 13.71 13.85 13.19 13.33 4,013,332 -0.51(-3.69%)
May 24, 2000 13.34 13.93 13.34 13.84 5,162,546 +0.64(+4.84%)
May 23, 2000 13.22 13.29 13.07 13.20 2,441,762 -0.01(-0.08%)
May 22, 2000 13.30 13.40 13.09 13.22 4,098,376 -0.05(-0.37%)
May 19, 2000 13.53 13.60 13.15 13.26 4,386,954 -0.40(-2.94%)
May 18, 2000 13.84 13.91 13.66 13.67 2,565,029 -0.15(-1.07%)
May 17, 2000 13.87 13.99 13.75 13.81 3,504,339 -0.32(-2.29%)
May 16, 2000 13.53 14.33 13.43 14.14 6,462,420 +0.65(+4.79%)
May 15, 2000 13.40 13.65 13.39 13.49 4,209,858 +0.17(+1.26%)
May 12, 2000 13.38 13.50 13.26 13.32 2,944,384 -0.17(-1.25%)
May 11, 2000 13.55 13.64 13.43 13.49 3,745,139 +0.00(+0.00%)
May 10, 2000 13.54 13.58 13.31 13.49 3,199,199 -0.01(-0.07%)
May 09, 2000 13.66 13.79 13.42 13.50 3,112,562 -0.21(-1.50%)
May 08, 2000 13.77 13.77 13.42 13.71 2,802,962 +0.10(+0.72%)
May 05, 2000 13.37 13.70 13.31 13.61 3,799,287 +0.20(+1.46%)
May 04, 2000 13.53 13.77 13.30 13.41 4,410,843 -0.06(-0.43%)
May 03, 2000 13.65 13.85 13.39 13.47 3,898,984 -0.18(-1.30%)
May 02, 2000 13.50 13.74 13.44 13.65 3,933,702 +0.00(+0.00%)
May 01, 2000 13.61 13.90 13.35 13.65 5,551,139 +0.05(+0.37%)
Apr 28, 2000 13.73 13.74 13.50 13.60 4,699,739 -0.13(-0.94%)
Apr 27, 2000 13.89 14.11 13.39 13.73 7,714,198 -0.24(-1.69%)
Apr 26, 2000 14.68 14.68 13.72 13.96 11,093,997 -0.76(-5.19%)
Apr 25, 2000 15.09 15.12 13.89 14.73 14,407,544 -0.56(-3.66%)
Apr 24, 2000 14.32 15.32 14.32 15.28 5,683,006 +0.80(+5.55%)
Apr 20, 2000 14.20 14.49 14.13 14.48 3,162,888 +0.28(+2.00%)
Apr 19, 2000 14.07 14.42 13.99 14.20 2,656,762 +0.09(+0.63%)
Apr 18, 2000 14.15 14.15 13.81 14.11 3,869,999 +0.00(+0.00%)
Apr 17, 2000 14.00 14.22 13.82 14.11 4,620,428 -0.15(-1.04%)
Apr 14, 2000 14.77 14.80 13.86 14.26 9,782,656 -0.62(-4.16%)
Apr 13, 2000 14.85 15.13 14.40 14.87 6,623,590 +0.02(+0.14%)
Apr 12, 2000 15.28 15.43 14.85 14.85 3,922,236 -0.13(-0.86%)
Apr 11, 2000 14.56 15.24 14.56 14.98 4,712,480 +0.42(+2.90%)
Apr 10, 2000 14.42 14.89 14.40 14.56 3,370,880 +0.18(+1.23%)
Apr 07, 2000 14.70 14.93 14.38 14.38 3,984,347 -0.27(-1.87%)
Apr 06, 2000 14.33 14.89 14.33 14.66 2,811,880 +0.35(+2.47%)
Apr 05, 2000 14.58 14.88 14.29 14.30 4,593,991 -0.29(-1.96%)
Apr 04, 2000 14.44 15.00 14.05 14.59 7,710,694 +0.17(+1.16%)
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.