Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 18.42 18.74 18.42 18.61 4,974,942 +0.19(+1.05%)
May 30, 2001 18.64 18.75 18.31 18.42 5,376,722 -0.38(-2.00%)
May 29, 2001 18.67 18.95 18.52 18.79 4,955,824 +0.15(+0.82%)
May 25, 2001 18.71 18.85 18.64 18.64 3,337,550 -0.03(-0.18%)
May 24, 2001 18.97 19.07 18.52 18.67 8,156,368 -0.26(-1.38%)
May 23, 2001 18.93 19.00 18.85 18.93 4,469,609 -0.06(-0.30%)
May 22, 2001 19.35 19.37 18.91 18.99 6,868,823 -0.33(-1.70%)
May 21, 2001 19.32 19.44 19.19 19.32 4,460,688 +0.01(+0.03%)
May 18, 2001 19.43 19.52 19.14 19.31 6,265,992 -0.10(-0.53%)
May 17, 2001 19.62 19.93 19.25 19.41 12,838,498 -0.28(-1.43%)
May 16, 2001 18.53 19.70 18.45 19.69 11,423,504 +1.15(+6.22%)
May 15, 2001 18.56 18.79 18.49 18.54 4,529,510 -0.02(-0.13%)
May 14, 2001 18.42 18.58 18.40 18.56 2,613,963 +0.14(+0.78%)
May 11, 2001 18.52 18.64 18.27 18.42 3,600,094 -0.10(-0.56%)
May 10, 2001 18.42 18.67 18.41 18.52 3,734,233 +0.17(+0.95%)
May 09, 2001 18.26 18.53 18.25 18.35 4,154,494 +0.09(+0.49%)
May 08, 2001 18.50 18.62 18.17 18.26 5,751,102 -0.24(-1.31%)
May 07, 2001 18.71 18.94 18.45 18.50 4,674,483 -0.33(-1.74%)
May 04, 2001 18.32 18.83 18.22 18.83 6,667,773 +0.35(+1.90%)
May 03, 2001 18.32 18.64 18.10 18.48 6,399,176 +0.19(+1.03%)
May 02, 2001 18.60 18.60 18.15 18.29 6,875,514 -0.15(-0.82%)
May 01, 2001 18.68 18.68 18.26 18.44 5,601,031 -0.24(-1.26%)
Apr 30, 2001 18.67 19.13 18.57 18.68 8,034,655 +0.00(+0.03%)
Apr 27, 2001 18.44 18.78 18.41 18.67 5,051,729 +0.18(+0.98%)
Apr 26, 2001 18.41 18.62 18.12 18.49 4,153,219 +0.13(+0.68%)
Apr 25, 2001 18.22 18.42 17.98 18.37 5,353,144 +0.14(+0.79%)
Apr 24, 2001 18.23 18.78 18.13 18.22 10,036,867 -0.03(-0.16%)
Apr 23, 2001 17.67 18.31 17.42 18.25 9,527,074 +0.60(+3.38%)
Apr 20, 2001 17.97 18.06 17.60 17.65 6,923,625 -0.63(-3.43%)
Apr 19, 2001 18.16 18.28 17.89 18.28 6,132,490 +0.08(+0.43%)
Apr 18, 2001 17.36 18.40 17.09 18.20 10,896,187 +1.11(+6.52%)
Apr 17, 2001 17.18 17.36 16.98 17.09 5,837,766 -0.25(-1.43%)
Apr 16, 2001 16.90 17.37 16.90 17.34 6,518,340 +0.43(+2.55%)
Apr 12, 2001 16.63 16.99 16.54 16.91 5,189,692 +0.14(+0.86%)
Apr 11, 2001 17.42 17.45 16.67 16.76 7,287,490 -0.28(-1.62%)
Apr 10, 2001 16.56 17.54 16.52 17.04 12,385,420 +0.63(+3.82%)
Apr 09, 2001 16.29 16.51 16.17 16.41 6,299,766 +0.40(+2.53%)
Apr 06, 2001 16.06 16.15 15.81 16.01 5,930,485 -0.19(-1.19%)
Apr 05, 2001 15.85 16.30 15.85 16.20 9,431,807 +0.72(+4.67%)
Apr 04, 2001 15.68 16.01 15.25 15.48 12,824,160 -0.20(-1.29%)
Apr 03, 2001 15.90 16.01 15.46 15.68 10,383,845 -0.34(-2.10%)
Apr 02, 2001 16.26 16.65 15.93 16.01 7,392,953 -0.29(-1.78%)
Mar 30, 2001 16.17 16.52 16.01 16.30 5,888,427 +0.17(+1.07%)
Mar 29, 2001 16.32 16.32 15.78 16.13 7,944,804 -0.32(-1.94%)
Mar 28, 2001 16.27 16.47 16.08 16.45 7,122,126 -0.09(-0.55%)
Mar 27, 2001 16.32 16.68 16.13 16.54 10,397,227 +0.22(+1.33%)
Mar 26, 2001 15.93 16.71 15.93 16.33 8,678,269 +0.36(+2.24%)
Mar 23, 2001 16.05 16.23 15.61 15.97 12,458,703 -0.01(-0.06%)
Mar 22, 2001 15.85 16.24 15.46 15.98 21,467,700 -0.29(-1.76%)
Mar 21, 2001 16.51 16.60 16.01 16.26 14,314,986 -0.25(-1.53%)
Mar 20, 2001 16.94 17.18 16.51 16.51 8,770,032 -0.43(-2.54%)
Mar 19, 2001 16.64 17.05 16.51 16.94 7,510,524 +0.31(+1.86%)
Mar 16, 2001 17.31 17.31 16.56 16.64 10,764,278 -0.51(-2.96%)
Mar 15, 2001 17.17 17.25 16.95 17.14 6,725,443 +0.27(+1.61%)
Mar 14, 2001 16.48 17.26 16.40 16.87 18,024,368 -0.03(-0.18%)
Mar 13, 2001 17.72 17.72 16.71 16.90 15,813,140 -0.64(-3.67%)
Mar 12, 2001 18.20 18.33 17.42 17.54 8,761,429 -0.72(-3.96%)
Mar 09, 2001 18.34 18.79 18.05 18.27 9,571,681 -0.12(-0.67%)
Mar 08, 2001 17.87 18.44 17.77 18.39 7,737,382 +0.67(+3.77%)
Mar 07, 2001 17.62 17.77 17.60 17.72 4,653,135 +0.11(+0.61%)
Mar 06, 2001 17.81 17.81 17.56 17.61 5,053,641 +0.01(+0.04%)
Mar 05, 2001 17.61 17.75 17.49 17.61 4,236,061 +0.14(+0.78%)
Mar 02, 2001 17.19 17.73 17.03 17.47 8,499,842 +0.27(+1.58%)
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.