Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 16.18 16.52 16.02 16.31 5,886,539 +0.17(+1.07%)
Mar 29, 2001 16.33 16.33 15.78 16.14 7,942,257 -0.32(-1.94%)
Mar 28, 2001 16.27 16.47 16.08 16.46 7,119,842 -0.09(-0.55%)
Mar 27, 2001 16.33 16.69 16.13 16.55 10,393,893 +0.22(+1.33%)
Mar 26, 2001 15.93 16.72 15.93 16.33 8,675,486 +0.36(+2.24%)
Mar 23, 2001 16.05 16.24 15.62 15.97 12,454,708 -0.01(-0.06%)
Mar 22, 2001 15.85 16.25 15.46 15.98 21,460,816 -0.29(-1.76%)
Mar 21, 2001 16.52 16.61 16.01 16.27 14,310,396 -0.25(-1.53%)
Mar 20, 2001 16.95 17.19 16.52 16.52 8,767,220 -0.43(-2.54%)
Mar 19, 2001 16.64 17.06 16.52 16.95 7,508,116 +0.31(+1.86%)
Mar 16, 2001 17.31 17.31 16.56 16.64 10,760,827 -0.51(-2.96%)
Mar 15, 2001 17.17 17.25 16.95 17.15 6,723,287 +0.27(+1.61%)
Mar 14, 2001 16.48 17.27 16.41 16.88 18,018,588 -0.03(-0.18%)
Mar 13, 2001 17.72 17.72 16.72 16.91 15,808,070 -0.64(-3.67%)
Mar 12, 2001 18.21 18.33 17.42 17.55 8,758,620 -0.72(-3.96%)
Mar 09, 2001 18.35 18.80 18.06 18.27 9,568,612 -0.12(-0.67%)
Mar 08, 2001 17.88 18.44 17.78 18.40 7,734,901 +0.67(+3.77%)
Mar 07, 2001 17.63 17.77 17.61 17.73 4,651,643 +0.11(+0.61%)
Mar 06, 2001 17.82 17.82 17.56 17.62 5,052,021 +0.01(+0.04%)
Mar 05, 2001 17.61 17.75 17.50 17.61 4,234,702 +0.14(+0.78%)
Mar 02, 2001 17.20 17.74 17.04 17.48 8,497,116 +0.27(+1.58%)
Mar 01, 2001 17.70 17.73 17.16 17.20 7,997,679 -0.49(-2.79%)
Feb 28, 2001 17.74 17.91 17.59 17.70 6,662,131 -0.04(-0.22%)
Feb 27, 2001 17.63 17.81 17.38 17.74 6,077,013 +0.26(+1.48%)
Feb 26, 2001 17.42 17.57 17.28 17.48 5,363,850 +0.15(+0.86%)
Feb 23, 2001 17.42 17.49 17.25 17.33 8,951,005 +0.02(+0.14%)
Feb 22, 2001 17.64 17.66 17.05 17.31 6,927,139 -0.16(-0.91%)
Feb 21, 2001 17.74 17.93 17.46 17.47 5,086,421 -0.41(-2.27%)
Feb 20, 2001 17.77 18.01 17.76 17.87 5,509,413 +0.10(+0.55%)
Feb 16, 2001 18.01 18.04 17.50 17.77 5,589,361 -0.24(-1.33%)
Feb 15, 2001 17.40 18.04 17.28 18.01 4,465,947 +0.59(+3.41%)
Feb 14, 2001 17.92 17.92 17.11 17.42 6,701,627 -0.50(-2.78%)
Feb 13, 2001 17.66 18.12 17.61 17.92 5,378,502 +0.26(+1.48%)
Feb 12, 2001 17.34 17.66 17.33 17.66 4,334,717 +0.29(+1.64%)
Feb 09, 2001 17.63 17.63 17.34 17.37 2,773,977 -0.22(-1.24%)
Feb 08, 2001 17.72 17.73 17.45 17.59 3,348,265 +0.03(+0.15%)
Feb 07, 2001 17.44 17.92 17.44 17.56 4,464,991 +0.03(+0.20%)
Feb 06, 2001 17.44 17.78 17.30 17.53 4,906,139 +0.30(+1.72%)
Feb 05, 2001 17.00 17.52 17.00 17.23 5,240,583 +0.16(+0.96%)
Feb 02, 2001 17.39 17.53 16.89 17.07 5,294,095 -0.44(-2.53%)
Feb 01, 2001 17.41 17.82 17.19 17.51 6,027,324 +0.14(+0.81%)
Jan 31, 2001 17.49 17.72 17.33 17.37 6,494,272 -0.12(-0.67%)
Jan 30, 2001 16.76 17.58 16.71 17.49 7,366,057 +0.65(+3.83%)
Jan 29, 2001 16.85 16.92 16.62 16.84 4,897,858 -0.00(-0.02%)
Jan 26, 2001 17.20 17.36 16.78 16.85 4,722,035 -0.34(-2.00%)
Jan 25, 2001 16.80 17.24 16.34 17.19 6,730,613 +0.37(+2.22%)
Jan 24, 2001 17.19 17.36 16.60 16.82 5,899,917 -0.61(-3.50%)
Jan 23, 2001 17.09 17.53 17.02 17.42 5,627,902 +0.33(+1.96%)
Jan 22, 2001 16.73 17.11 16.55 17.09 6,464,968 +0.33(+1.99%)
Jan 19, 2001 17.10 17.10 16.67 16.76 6,470,065 -0.35(-2.06%)
Jan 18, 2001 17.27 17.27 16.91 17.11 8,550,627 -0.16(-0.91%)
Jan 17, 2001 16.72 17.27 16.62 17.27 18,408,772 -0.55(-3.08%)
Jan 16, 2001 17.36 17.82 17.28 17.82 6,771,064 +0.60(+3.47%)
Jan 12, 2001 17.60 17.61 17.03 17.22 5,836,213 -0.38(-2.17%)
Jan 11, 2001 17.64 17.89 17.20 17.60 6,683,472 -0.03(-0.17%)
Jan 10, 2001 17.36 17.66 17.11 17.63 6,922,679 -0.18(-1.00%)
Jan 09, 2001 18.04 18.08 17.60 17.81 6,313,672 -0.28(-1.57%)
Jan 08, 2001 17.74 18.11 17.20 18.09 8,743,968 +0.11(+0.60%)
Jan 05, 2001 18.37 18.37 17.36 17.98 13,331,589 -0.70(-3.73%)
Jan 04, 2001 18.50 18.76 18.14 18.68 6,466,879 +0.19(+1.01%)
Jan 03, 2001 18.52 18.82 18.27 18.49 7,584,879 -0.22(-1.16%)
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.