Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 11.68 12.22 11.59 12.08 5,053,262 +0.24(+2.02%)
Feb 28, 2000 11.91 12.17 11.64 11.84 5,632,988 +0.09(+0.80%)
Feb 25, 2000 12.07 12.23 11.67 11.74 6,628,162 -0.72(-5.77%)
Feb 24, 2000 12.58 12.62 12.27 12.46 6,937,009 -0.18(-1.42%)
Feb 23, 2000 12.51 12.87 12.44 12.64 8,143,191 +0.30(+2.43%)
Feb 22, 2000 12.02 12.39 11.85 12.34 5,270,111 +0.35(+2.92%)
Feb 18, 2000 12.31 12.42 11.83 11.99 5,232,510 -0.28(-2.30%)
Feb 17, 2000 12.19 12.58 12.18 12.27 6,221,477 +0.18(+1.48%)
Feb 16, 2000 12.10 12.38 11.99 12.10 4,714,479 -0.11(-0.91%)
Feb 15, 2000 11.47 12.40 11.44 12.21 6,835,885 +0.86(+7.54%)
Feb 14, 2000 11.40 11.61 11.28 11.35 6,143,353 -0.01(-0.08%)
Feb 11, 2000 11.69 11.85 11.14 11.36 8,210,729 -0.42(-3.56%)
Feb 10, 2000 11.95 11.95 11.68 11.78 7,337,853 -0.22(-1.85%)
Feb 09, 2000 12.14 12.19 11.98 12.00 4,746,970 -0.01(-0.08%)
Feb 08, 2000 12.00 12.35 11.98 12.01 5,268,286 +0.01(+0.08%)
Feb 07, 2000 12.22 12.24 11.86 12.00 7,199,127 -0.20(-1.62%)
Feb 04, 2000 12.59 12.66 12.20 12.20 6,025,436 -0.36(-2.87%)
Feb 03, 2000 12.59 12.62 12.33 12.56 6,427,010 -0.11(-0.88%)
Feb 02, 2000 12.76 12.87 12.60 12.67 5,342,030 -0.22(-1.72%)
Feb 01, 2000 12.93 13.17 12.84 12.89 4,825,094 +0.07(+0.53%)
Jan 31, 2000 12.63 13.34 12.61 12.82 5,995,135 +0.19(+1.48%)
Jan 28, 2000 13.11 13.12 12.63 12.63 6,847,932 -0.55(-4.16%)
Jan 27, 2000 13.31 13.46 13.16 13.18 5,335,824 -0.01(-0.06%)
Jan 26, 2000 13.13 13.35 13.05 13.19 12,816,053 +0.68(+5.41%)
Jan 25, 2000 12.99 12.99 12.36 12.51 6,749,364 -0.19(-1.49%)
Jan 24, 2000 13.12 13.12 12.55 12.70 5,434,392 -0.30(-2.31%)
Jan 21, 2000 13.05 13.22 12.95 13.00 8,211,094 -0.02(-0.19%)
Jan 20, 2000 13.57 13.61 12.94 13.03 5,671,686 -0.51(-3.73%)
Jan 19, 2000 13.39 13.69 13.39 13.53 4,805,746 +0.23(+1.74%)
Jan 18, 2000 13.32 13.59 13.30 13.30 3,875,554 -0.30(-2.20%)
Jan 14, 2000 13.80 13.82 13.55 13.60 4,641,466 -0.20(-1.43%)
Jan 13, 2000 13.88 13.95 13.75 13.80 4,101,166 +0.00(+0.00%)
Jan 12, 2000 13.96 14.19 13.80 13.80 5,244,557 +0.03(+0.25%)
Jan 11, 2000 13.80 14.04 13.76 13.76 4,321,302 -0.24(-1.71%)
Jan 10, 2000 13.76 14.18 13.70 14.00 7,056,751 -0.07(-0.49%)
Jan 07, 2000 13.85 14.22 13.69 14.07 7,487,165 +0.27(+1.98%)
Jan 06, 2000 12.92 14.04 12.92 13.80 10,923,909 +1.03(+8.04%)
Jan 05, 2000 12.48 13.18 12.48 12.77 6,772,729 +0.36(+2.90%)
Jan 04, 2000 12.72 12.99 12.41 12.41 4,967,836 -0.51(-3.97%)
Jan 03, 2000 13.16 13.22 12.88 12.93 3,981,059 -0.48(-3.58%)
Dec 31, 1999 13.26 13.52 13.15 13.40 1,865,128 +0.21(+1.56%)
Dec 30, 1999 13.34 13.53 13.20 13.20 3,121,325 -0.15(-1.16%)
Dec 29, 1999 13.23 13.39 13.12 13.35 3,546,994 +0.09(+0.65%)
Dec 28, 1999 12.85 13.27 12.81 13.27 3,267,352 +0.43(+3.33%)
Dec 27, 1999 12.61 13.01 12.61 12.84 3,398,046 +0.09(+0.74%)
Dec 23, 1999 12.74 12.81 12.72 12.75 3,113,294 +0.10(+0.81%)
Dec 22, 1999 12.62 12.96 12.62 12.64 4,206,670 +0.04(+0.34%)
Dec 21, 1999 12.77 12.91 12.58 12.60 5,120,069 -0.20(-1.57%)
Dec 20, 1999 12.81 12.95 12.61 12.80 3,903,299 -0.23(-1.73%)
Dec 17, 1999 13.01 13.11 12.94 13.03 8,365,882 +0.20(+1.53%)
Dec 16, 1999 12.94 12.97 12.81 12.83 2,965,076 -0.21(-1.64%)
Dec 15, 1999 12.87 13.16 12.87 13.05 5,459,581 +0.15(+1.12%)
Dec 14, 1999 12.87 13.27 12.87 12.90 4,879,855 +0.06(+0.49%)
Dec 13, 1999 12.84 12.94 12.73 12.84 3,210,402 -0.03(-0.22%)
Dec 10, 1999 12.79 12.93 12.74 12.87 2,630,675 +0.03(+0.27%)
Dec 09, 1999 13.05 13.16 12.81 12.83 2,815,034 -0.04(-0.33%)
Dec 08, 1999 12.86 13.07 12.75 12.87 3,882,856 +0.14(+1.07%)
Dec 07, 1999 13.35 13.35 12.74 12.74 4,008,804 -0.66(-4.92%)
Dec 06, 1999 13.49 13.57 13.34 13.40 2,342,637 -0.21(-1.51%)
Dec 03, 1999 13.35 13.81 13.35 13.60 5,587,355 +0.29(+2.18%)
Dec 02, 1999 13.01 13.48 13.00 13.31 4,795,524 +0.38(+2.91%)
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.