Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 16.70 16.83 16.38 16.50 5,043,294 -0.20(-1.18%)
Dec 28, 2000 16.23 16.83 15.92 16.70 7,834,980 +0.38(+2.31%)
Dec 27, 2000 15.87 16.34 15.66 16.32 4,690,179 +0.57(+3.64%)
Dec 26, 2000 15.52 15.75 15.36 15.75 3,671,003 +0.31(+2.00%)
Dec 22, 2000 15.40 15.53 15.18 15.44 6,682,519 +0.01(+0.05%)
Dec 21, 2000 15.27 15.60 14.99 15.43 8,794,269 -0.03(-0.22%)
Dec 20, 2000 15.10 15.57 15.10 15.46 7,028,331 -0.11(-0.71%)
Dec 19, 2000 15.69 15.88 15.42 15.58 8,477,671 -0.12(-0.76%)
Dec 18, 2000 15.59 15.74 15.49 15.69 7,344,929 +0.33(+2.17%)
Dec 15, 2000 15.51 15.58 15.23 15.36 10,863,659 +0.16(+1.07%)
Dec 14, 2000 15.48 15.66 15.09 15.20 7,452,652 -0.38(-2.47%)
Dec 13, 2000 15.61 15.75 15.40 15.58 5,221,129 -0.01(-0.05%)
Dec 12, 2000 15.66 15.71 15.56 15.59 7,532,624 -0.19(-1.20%)
Dec 11, 2000 15.86 15.93 15.68 15.78 6,036,177 -0.23(-1.45%)
Dec 08, 2000 15.73 16.05 15.55 16.01 11,628,680 +0.31(+1.96%)
Dec 07, 2000 15.65 15.72 15.40 15.70 13,700,626 -0.06(-0.37%)
Dec 06, 2000 15.81 15.99 15.69 15.76 22,866,268 -0.21(-1.29%)
Dec 05, 2000 14.69 16.29 14.69 15.97 53,177,156 +1.59(+11.07%)
Dec 04, 2000 13.67 14.60 13.62 14.38 22,306,470 +0.74(+5.40%)
Dec 01, 2000 13.59 13.73 13.59 13.64 4,625,545 -0.03(-0.25%)
Nov 30, 2000 13.71 13.73 13.47 13.67 5,378,150 -0.03(-0.25%)
Nov 29, 2000 13.57 13.71 13.56 13.71 4,823,464 +0.17(+1.26%)
Nov 28, 2000 13.49 13.86 13.44 13.54 6,836,984 -0.05(-0.38%)
Nov 27, 2000 13.15 13.69 13.02 13.59 8,511,266 +0.47(+3.59%)
Nov 24, 2000 13.12 13.15 13.02 13.12 1,819,982 +0.00(+0.00%)
Nov 22, 2000 13.02 13.28 13.02 13.12 3,954,737 +0.02(+0.13%)
Nov 21, 2000 12.91 13.13 12.91 13.10 4,273,526 +0.15(+1.13%)
Nov 20, 2000 13.21 13.24 12.91 12.96 5,594,328 -0.19(-1.44%)
Nov 17, 2000 13.14 13.28 13.03 13.14 6,066,486 +0.09(+0.72%)
Nov 16, 2000 13.32 13.33 12.83 13.05 5,608,569 -0.01(-0.06%)
Nov 15, 2000 12.88 13.24 12.88 13.06 5,398,234 +0.05(+0.39%)
Nov 14, 2000 12.88 13.07 12.70 13.01 4,862,902 +0.03(+0.20%)
Nov 13, 2000 12.89 13.11 12.88 12.98 4,105,185 -0.03(-0.20%)
Nov 10, 2000 13.37 13.48 12.96 13.01 3,578,617 -0.32(-2.43%)
Nov 09, 2000 13.20 13.49 13.02 13.33 4,033,247 +0.01(+0.06%)
Nov 08, 2000 13.36 13.66 13.11 13.32 5,268,600 +0.05(+0.38%)
Nov 07, 2000 13.45 13.45 13.14 13.27 3,321,175 -0.06(-0.44%)
Nov 06, 2000 12.97 13.45 12.91 13.33 6,157,777 +0.34(+2.64%)
Nov 03, 2000 12.97 13.02 12.84 12.99 4,572,961 -0.01(-0.07%)
Nov 02, 2000 13.03 13.14 12.93 13.00 5,092,226 -0.02(-0.19%)
Nov 01, 2000 13.18 13.41 12.98 13.02 4,894,306 -0.21(-1.55%)
Oct 31, 2000 12.91 13.25 12.67 13.23 7,618,437 +0.22(+1.71%)
Oct 30, 2000 12.77 13.11 12.61 13.01 5,411,380 +0.21(+1.60%)
Oct 27, 2000 12.64 12.80 12.41 12.80 3,909,456 +0.18(+1.42%)
Oct 26, 2000 12.31 12.75 12.30 12.62 4,140,606 +0.28(+2.30%)
Oct 25, 2000 12.22 12.35 12.19 12.34 5,265,314 +0.01(+0.07%)
Oct 24, 2000 12.44 12.60 12.26 12.33 4,181,869 +0.03(+0.28%)
Oct 23, 2000 12.60 12.87 12.12 12.30 10,411,220 +0.35(+2.93%)
Oct 20, 2000 12.05 12.17 11.49 11.95 18,704,848 -0.24(-1.97%)
Oct 19, 2000 12.49 12.49 12.11 12.19 8,734,747 -0.29(-2.33%)
Oct 18, 2000 12.36 12.51 12.36 12.48 7,706,807 +0.00(+0.00%)
Oct 17, 2000 12.67 12.78 12.45 12.48 7,308,047 -0.15(-1.16%)
Oct 16, 2000 12.54 12.99 12.54 12.62 5,233,910 +0.16(+1.31%)
Oct 13, 2000 12.41 12.50 12.41 12.46 11,378,907 +0.02(+0.14%)
Oct 12, 2000 12.75 12.76 12.39 12.44 8,929,380 -0.33(-2.55%)
Oct 11, 2000 12.94 13.07 12.74 12.77 4,329,396 +0.02(+0.14%)
Oct 10, 2000 12.62 12.99 12.62 12.75 4,261,110 +0.19(+1.49%)
Oct 09, 2000 12.64 12.91 12.56 12.56 3,277,356 -0.06(-0.48%)
Oct 06, 2000 12.84 12.97 12.62 12.62 5,110,119 -0.15(-1.14%)
Oct 05, 2000 13.01 13.01 12.74 12.77 4,681,050 -0.31(-2.36%)
Oct 04, 2000 12.78 13.14 12.78 13.08 7,392,765 +0.21(+1.60%)
Oct 03, 2000 12.53 13.00 12.53 12.87 5,328,122 +0.32(+2.52%)
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.