Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 13.39 14.00 13.28 13.84 4,410,346 +0.27(+2.02%)
Feb 28, 2000 13.64 13.95 13.34 13.56 4,916,316 +0.11(+0.80%)
Feb 25, 2000 13.83 14.02 13.37 13.46 5,784,875 -0.82(-5.77%)
Feb 24, 2000 14.42 14.46 14.05 14.28 6,054,428 -0.21(-1.42%)
Feb 23, 2000 14.34 14.74 14.25 14.49 7,107,151 +0.34(+2.43%)
Feb 22, 2000 13.77 14.19 13.57 14.14 4,599,607 +0.40(+2.92%)
Feb 18, 2000 14.10 14.23 13.55 13.74 4,566,789 -0.32(-2.30%)
Feb 17, 2000 13.97 14.42 13.96 14.06 5,429,932 +0.21(+1.48%)
Feb 16, 2000 13.87 14.18 13.74 13.86 4,114,666 -0.13(-0.91%)
Feb 15, 2000 13.14 14.21 13.10 13.99 5,966,170 +0.98(+7.54%)
Feb 14, 2000 13.06 13.30 12.93 13.00 5,361,747 -0.01(-0.08%)
Feb 11, 2000 13.40 13.57 12.76 13.02 7,166,096 -0.48(-3.56%)
Feb 10, 2000 13.69 13.69 13.39 13.50 6,404,274 -0.25(-1.85%)
Feb 09, 2000 13.91 13.97 13.73 13.75 4,143,023 -0.01(-0.08%)
Feb 08, 2000 13.75 14.15 13.72 13.76 4,598,014 +0.01(+0.08%)
Feb 07, 2000 14.01 14.02 13.59 13.75 6,283,198 -0.23(-1.62%)
Feb 04, 2000 14.43 14.51 13.98 13.98 5,258,833 -0.41(-2.87%)
Feb 03, 2000 14.43 14.46 14.12 14.39 5,609,315 -0.13(-0.88%)
Feb 02, 2000 14.62 14.75 14.44 14.52 4,662,375 -0.25(-1.72%)
Feb 01, 2000 14.81 15.09 14.71 14.77 4,211,208 +0.08(+0.53%)
Jan 31, 2000 14.48 15.28 14.45 14.69 5,232,387 +0.21(+1.49%)
Jan 28, 2000 15.03 15.04 14.48 14.48 5,976,685 -0.63(-4.16%)
Jan 27, 2000 15.25 15.43 15.07 15.10 4,656,958 -0.01(-0.06%)
Jan 26, 2000 15.04 15.30 14.96 15.11 11,185,495 +0.78(+5.41%)
Jan 25, 2000 14.89 14.89 14.16 14.34 5,890,657 -0.22(-1.49%)
Jan 24, 2000 15.04 15.04 14.38 14.55 4,742,986 -0.34(-2.31%)
Jan 21, 2000 14.95 15.15 14.84 14.90 7,166,414 -0.03(-0.19%)
Jan 20, 2000 15.55 15.59 14.83 14.93 4,950,089 -0.58(-3.73%)
Jan 19, 2000 15.34 15.68 15.34 15.51 4,194,321 +0.27(+1.74%)
Jan 18, 2000 15.26 15.57 15.24 15.24 3,382,476 -0.34(-2.21%)
Jan 14, 2000 15.81 15.84 15.53 15.58 4,050,942 -0.23(-1.43%)
Jan 13, 2000 15.90 15.99 15.75 15.81 3,579,383 +0.00(+0.00%)
Jan 12, 2000 16.00 16.26 15.81 15.81 4,577,303 +0.04(+0.25%)
Jan 11, 2000 15.81 16.09 15.77 15.77 3,771,512 -0.27(-1.71%)
Jan 10, 2000 15.76 16.24 15.69 16.05 6,158,936 -0.08(-0.49%)
Jan 07, 2000 15.87 16.29 15.68 16.12 6,534,590 +0.31(+1.99%)
Jan 06, 2000 14.80 16.09 14.80 15.81 9,534,084 +1.18(+8.04%)
Jan 05, 2000 14.30 15.10 14.30 14.63 5,911,049 +0.41(+2.90%)
Jan 04, 2000 14.57 14.88 14.22 14.22 4,335,789 -0.59(-3.97%)
Jan 03, 2000 15.07 15.14 14.76 14.81 3,474,557 -0.55(-3.58%)
Dec 31, 1999 15.19 15.50 15.06 15.36 1,627,832 +0.24(+1.56%)
Dec 30, 1999 15.28 15.51 15.12 15.12 2,724,206 -0.18(-1.16%)
Dec 29, 1999 15.16 15.34 15.04 15.30 3,095,717 +0.10(+0.65%)
Dec 28, 1999 14.72 15.20 14.67 15.20 2,851,654 +0.49(+3.33%)
Dec 27, 1999 14.45 14.91 14.45 14.71 2,965,720 +0.11(+0.74%)
Dec 23, 1999 14.59 14.68 14.57 14.60 2,717,196 +0.12(+0.81%)
Dec 22, 1999 14.46 14.85 14.46 14.49 3,671,465 +0.05(+0.34%)
Dec 21, 1999 14.63 14.79 14.42 14.44 4,468,654 -0.23(-1.57%)
Dec 20, 1999 14.67 14.84 14.45 14.67 3,406,691 -0.26(-1.73%)
Dec 17, 1999 14.91 15.03 14.83 14.93 7,301,509 +0.22(+1.53%)
Dec 16, 1999 14.83 14.86 14.68 14.70 2,587,836 -0.24(-1.64%)
Dec 15, 1999 14.75 15.07 14.75 14.95 4,764,971 +0.17(+1.13%)
Dec 14, 1999 14.75 15.20 14.74 14.78 4,259,001 +0.07(+0.49%)
Dec 13, 1999 14.71 14.83 14.58 14.71 2,801,949 -0.03(-0.22%)
Dec 10, 1999 14.65 14.81 14.59 14.74 2,295,980 +0.04(+0.27%)
Dec 09, 1999 14.95 15.07 14.67 14.70 2,456,883 -0.05(-0.33%)
Dec 08, 1999 14.73 14.98 14.61 14.75 3,388,848 +0.16(+1.08%)
Dec 07, 1999 15.30 15.30 14.59 14.59 3,498,772 -0.75(-4.92%)
Dec 06, 1999 15.46 15.55 15.28 15.35 2,044,588 -0.24(-1.51%)
Dec 03, 1999 15.30 15.82 15.30 15.58 4,876,488 +0.33(+2.18%)
Dec 02, 1999 14.91 15.45 14.90 15.25 4,185,400 +0.43(+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.