Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 12.46 12.51 12.33 12.33 4,089,849 -0.13(-1.03%)
Jul 28, 2000 12.22 12.55 12.17 12.46 4,387,014 +0.27(+2.25%)
Jul 27, 2000 12.29 12.38 12.13 12.19 3,786,843 +0.06(+0.50%)
Jul 26, 2000 12.18 12.52 12.13 12.13 7,229,428 +0.03(+0.28%)
Jul 25, 2000 12.12 12.28 12.08 12.10 3,690,100 -0.10(-0.84%)
Jul 24, 2000 11.78 12.38 11.78 12.20 4,737,478 +0.37(+3.12%)
Jul 21, 2000 11.82 11.83 11.68 11.83 2,608,406 -0.02(-0.15%)
Jul 20, 2000 11.88 11.90 11.78 11.85 4,071,230 +0.00(+0.00%)
Jul 19, 2000 12.19 12.20 11.81 11.85 5,675,701 -0.21(-1.71%)
Jul 18, 2000 11.93 12.13 11.92 12.05 2,743,846 +0.10(+0.86%)
Jul 17, 2000 11.92 11.98 11.80 11.95 3,427,617 -0.08(-0.71%)
Jul 14, 2000 12.23 12.23 11.86 12.03 4,142,784 -0.23(-1.89%)
Jul 13, 2000 12.45 12.45 12.26 12.27 3,036,995 -0.07(-0.56%)
Jul 12, 2000 12.36 12.40 12.20 12.33 5,703,446 +0.15(+1.26%)
Jul 11, 2000 11.94 12.32 11.88 12.18 5,843,267 +0.24(+2.01%)
Jul 10, 2000 11.68 12.00 11.66 11.94 4,785,302 +0.15(+1.24%)
Jul 07, 2000 11.86 12.02 11.78 11.80 4,845,173 -0.06(-0.51%)
Jul 06, 2000 11.98 12.07 11.85 11.86 4,681,258 -0.27(-2.19%)
Jul 05, 2000 11.77 12.24 11.62 12.12 6,184,970 +0.61(+5.28%)
Jul 03, 2000 11.37 11.56 11.37 11.51 2,983,695 +0.15(+1.28%)
Jun 30, 2000 11.68 11.78 11.30 11.37 6,581,433 -0.35(-2.99%)
Jun 29, 2000 11.57 11.89 11.53 11.72 4,672,861 -0.07(-0.60%)
Jun 28, 2000 11.87 11.90 11.70 11.79 3,862,777 -0.07(-0.62%)
Jun 27, 2000 11.85 12.03 11.80 11.86 5,622,036 +0.15(+1.31%)
Jun 26, 2000 11.56 11.77 11.55 11.71 4,065,754 +0.15(+1.26%)
Jun 23, 2000 11.62 11.62 11.51 11.56 2,903,380 -0.22(-1.88%)
Jun 22, 2000 11.82 12.02 11.63 11.79 5,126,275 -0.03(-0.22%)
Jun 21, 2000 11.57 11.85 11.51 11.81 5,986,374 +0.56(+4.94%)
Jun 20, 2000 11.45 11.64 11.10 11.26 5,129,926 -0.18(-1.57%)
Jun 19, 2000 11.62 11.71 11.36 11.44 4,427,171 -0.13(-1.11%)
Jun 16, 2000 11.84 11.84 11.56 11.56 7,017,324 -0.27(-2.31%)
Jun 15, 2000 11.55 11.97 11.54 11.84 7,625,891 +0.31(+2.67%)
Jun 14, 2000 11.50 11.63 11.44 11.53 5,025,881 +0.32(+2.83%)
Jun 13, 2000 11.18 11.41 11.18 11.21 3,937,981 -0.01(-0.12%)
Jun 12, 2000 11.23 11.48 11.21 11.23 3,691,195 +0.00(+0.04%)
Jun 09, 2000 11.22 11.26 11.12 11.22 3,923,743 +0.03(+0.23%)
Jun 08, 2000 11.22 11.23 11.02 11.20 4,535,961 +0.00(+0.00%)
Jun 07, 2000 11.27 11.39 11.16 11.20 5,815,522 -0.08(-0.68%)
Jun 06, 2000 11.64 11.64 11.24 11.27 5,749,810 -0.38(-3.23%)
Jun 05, 2000 11.59 11.65 11.52 11.65 4,941,551 +0.10(+0.89%)
Jun 02, 2000 11.85 11.88 11.50 11.55 6,093,338 -0.08(-0.66%)
Jun 01, 2000 11.79 11.79 11.56 11.62 3,726,972 -0.12(-1.03%)
May 31, 2000 11.80 11.96 11.74 11.74 3,918,267 +0.09(+0.74%)
May 30, 2000 11.59 11.86 11.56 11.66 2,885,127 +0.15(+1.33%)
May 26, 2000 11.67 11.83 11.50 11.50 3,262,241 -0.13(-1.11%)
May 25, 2000 11.96 12.09 11.50 11.63 4,599,848 -0.45(-3.69%)
May 24, 2000 11.64 12.16 11.64 12.08 5,917,011 +0.56(+4.84%)
May 23, 2000 11.53 11.60 11.40 11.52 2,798,606 -0.01(-0.08%)
May 22, 2000 11.61 11.69 11.42 11.53 4,697,321 -0.04(-0.37%)
May 19, 2000 11.80 11.86 11.47 11.57 5,028,072 -0.35(-2.94%)
May 18, 2000 12.08 12.14 11.92 11.92 2,939,887 -0.13(-1.07%)
May 17, 2000 12.10 12.21 12.00 12.05 4,016,470 -0.28(-2.29%)
May 16, 2000 11.80 12.51 11.72 12.33 7,406,850 +0.56(+4.79%)
May 15, 2000 11.69 11.91 11.68 11.77 4,825,094 +0.15(+1.26%)
May 12, 2000 11.68 11.78 11.57 11.62 3,374,682 -0.15(-1.24%)
May 11, 2000 11.82 11.90 11.72 11.77 4,292,461 +0.00(+0.00%)
May 10, 2000 11.81 11.85 11.62 11.77 3,666,736 -0.01(-0.07%)
May 09, 2000 11.92 12.03 11.71 11.78 3,567,437 -0.18(-1.50%)
May 08, 2000 12.02 12.02 11.71 11.96 3,212,592 +0.08(+0.72%)
May 05, 2000 11.67 11.95 11.62 11.87 4,354,523 +0.17(+1.46%)
May 04, 2000 11.80 12.01 11.61 11.70 5,055,452 -0.05(-0.43%)
May 03, 2000 11.91 12.09 11.68 11.75 4,468,789 -0.15(-1.30%)
May 02, 2000 11.78 11.99 11.73 11.91 4,508,581 +0.00(+0.00%)
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.