Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 16.70 16.84 16.38 16.50 5,041,944 -0.20(-1.18%)
Dec 28, 2000 16.23 16.84 15.92 16.70 7,832,884 +0.38(+2.31%)
Dec 27, 2000 15.87 16.35 15.66 16.32 4,688,924 +0.57(+3.64%)
Dec 26, 2000 15.53 15.75 15.37 15.75 3,670,021 +0.31(+2.00%)
Dec 22, 2000 15.40 15.54 15.18 15.44 6,680,732 +0.01(+0.05%)
Dec 21, 2000 15.27 15.61 15.00 15.43 8,791,916 -0.03(-0.22%)
Dec 20, 2000 15.10 15.57 15.10 15.47 7,026,450 -0.11(-0.71%)
Dec 19, 2000 15.70 15.89 15.42 15.58 8,475,403 -0.12(-0.76%)
Dec 18, 2000 15.60 15.74 15.49 15.70 7,342,964 +0.33(+2.17%)
Dec 15, 2000 15.51 15.58 15.24 15.37 10,860,753 +0.16(+1.07%)
Dec 14, 2000 15.48 15.66 15.09 15.20 7,450,659 -0.38(-2.47%)
Dec 13, 2000 15.61 15.75 15.41 15.59 5,219,732 -0.01(-0.05%)
Dec 12, 2000 15.66 15.72 15.56 15.60 7,530,608 -0.19(-1.20%)
Dec 11, 2000 15.86 15.93 15.68 15.78 6,034,562 -0.23(-1.44%)
Dec 08, 2000 15.73 16.05 15.55 16.02 11,625,569 +0.31(+1.96%)
Dec 07, 2000 15.66 15.72 15.41 15.71 13,696,961 -0.06(-0.37%)
Dec 06, 2000 15.81 15.99 15.69 15.77 22,860,150 -0.21(-1.29%)
Dec 05, 2000 14.69 16.30 14.69 15.97 53,162,928 +1.59(+11.07%)
Dec 04, 2000 13.68 14.60 13.62 14.38 22,300,502 +0.74(+5.40%)
Dec 01, 2000 13.59 13.74 13.59 13.64 4,624,307 -0.03(-0.25%)
Nov 30, 2000 13.71 13.73 13.47 13.68 5,376,711 -0.03(-0.25%)
Nov 29, 2000 13.58 13.71 13.57 13.71 4,822,174 +0.17(+1.26%)
Nov 28, 2000 13.49 13.87 13.44 13.54 6,835,155 -0.05(-0.38%)
Nov 27, 2000 13.16 13.70 13.03 13.59 8,508,989 +0.47(+3.59%)
Nov 24, 2000 13.12 13.16 13.03 13.12 1,819,495 +0.00(+0.00%)
Nov 22, 2000 13.02 13.29 13.02 13.12 3,953,679 +0.02(+0.13%)
Nov 21, 2000 12.91 13.13 12.91 13.11 4,272,383 +0.15(+1.13%)
Nov 20, 2000 13.21 13.24 12.91 12.96 5,592,831 -0.19(-1.44%)
Nov 17, 2000 13.15 13.29 13.04 13.15 6,064,863 +0.09(+0.72%)
Nov 16, 2000 13.32 13.34 12.83 13.05 5,607,069 -0.01(-0.06%)
Nov 15, 2000 12.88 13.24 12.88 13.06 5,396,790 +0.05(+0.39%)
Nov 14, 2000 12.88 13.07 12.70 13.01 4,861,601 +0.03(+0.20%)
Nov 13, 2000 12.89 13.11 12.88 12.99 4,104,086 -0.03(-0.20%)
Nov 10, 2000 13.37 13.48 12.96 13.01 3,577,659 -0.32(-2.43%)
Nov 09, 2000 13.20 13.49 13.03 13.34 4,032,168 +0.01(+0.06%)
Nov 08, 2000 13.36 13.66 13.11 13.33 5,267,191 +0.05(+0.38%)
Nov 07, 2000 13.46 13.46 13.15 13.28 3,320,287 -0.06(-0.44%)
Nov 06, 2000 12.98 13.46 12.91 13.34 6,156,130 +0.34(+2.64%)
Nov 03, 2000 12.97 13.02 12.85 12.99 4,571,738 -0.01(-0.07%)
Nov 02, 2000 13.04 13.14 12.93 13.00 5,090,863 -0.02(-0.19%)
Nov 01, 2000 13.18 13.41 12.99 13.03 4,892,997 -0.21(-1.55%)
Oct 31, 2000 12.91 13.25 12.68 13.23 7,616,399 +0.22(+1.71%)
Oct 30, 2000 12.77 13.11 12.61 13.01 5,409,932 +0.21(+1.60%)
Oct 27, 2000 12.64 12.81 12.41 12.81 3,908,410 +0.18(+1.42%)
Oct 26, 2000 12.32 12.75 12.30 12.63 4,139,498 +0.28(+2.30%)
Oct 25, 2000 12.22 12.35 12.20 12.34 5,263,905 +0.01(+0.07%)
Oct 24, 2000 12.45 12.60 12.27 12.33 4,180,751 +0.03(+0.28%)
Oct 23, 2000 12.60 12.87 12.12 12.30 10,408,434 +0.35(+2.93%)
Oct 20, 2000 12.05 12.17 11.50 11.95 18,699,844 -0.24(-1.97%)
Oct 19, 2000 12.50 12.50 12.11 12.19 8,732,410 -0.29(-2.33%)
Oct 18, 2000 12.36 12.51 12.36 12.48 7,704,745 +0.00(+0.00%)
Oct 17, 2000 12.67 12.79 12.46 12.48 7,306,092 -0.15(-1.16%)
Oct 16, 2000 12.55 12.99 12.55 12.63 5,232,510 +0.16(+1.31%)
Oct 13, 2000 12.41 12.51 12.41 12.46 11,375,863 +0.02(+0.14%)
Oct 12, 2000 12.75 12.76 12.39 12.45 8,926,991 -0.33(-2.55%)
Oct 11, 2000 12.94 13.07 12.75 12.77 4,328,238 +0.02(+0.14%)
Oct 10, 2000 12.63 12.99 12.63 12.75 4,259,970 +0.19(+1.49%)
Oct 09, 2000 12.64 12.92 12.57 12.57 3,276,479 -0.06(-0.48%)
Oct 06, 2000 12.84 12.98 12.63 12.63 5,108,752 -0.15(-1.14%)
Oct 05, 2000 13.01 13.01 12.75 12.77 4,679,798 -0.31(-2.36%)
Oct 04, 2000 12.78 13.15 12.78 13.08 7,390,788 +0.21(+1.60%)
Oct 03, 2000 12.53 13.00 12.53 12.87 5,326,697 +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.