Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 19.14 19.29 18.77 18.91 4,400,469 -0.23(-1.18%)
Dec 28, 2000 18.60 19.29 18.24 19.14 6,836,323 +0.43(+2.31%)
Dec 27, 2000 18.18 18.73 17.95 18.70 4,092,363 +0.66(+3.64%)
Dec 26, 2000 17.79 18.05 17.61 18.05 3,203,092 +0.35(+2.00%)
Dec 22, 2000 17.64 17.80 17.40 17.69 5,830,757 +0.01(+0.05%)
Dec 21, 2000 17.50 17.88 17.18 17.68 7,673,340 -0.04(-0.22%)
Dec 20, 2000 17.30 17.84 17.30 17.72 6,132,490 -0.13(-0.71%)
Dec 19, 2000 17.99 18.20 17.67 17.85 7,397,096 -0.14(-0.76%)
Dec 18, 2000 17.87 18.04 17.75 17.99 6,408,734 +0.38(+2.17%)
Dec 15, 2000 17.77 17.85 17.46 17.61 9,478,963 +0.19(+1.07%)
Dec 14, 2000 17.74 17.95 17.29 17.42 6,502,727 -0.44(-2.47%)
Dec 13, 2000 17.89 18.05 17.65 17.86 4,555,637 -0.01(-0.05%)
Dec 12, 2000 17.95 18.01 17.83 17.87 6,572,505 -0.22(-1.20%)
Dec 11, 2000 18.17 18.25 17.97 18.09 5,266,798 -0.27(-1.45%)
Dec 08, 2000 18.03 18.39 17.82 18.35 10,146,473 +0.35(+1.96%)
Dec 07, 2000 17.94 18.02 17.65 18.00 11,954,326 -0.07(-0.37%)
Dec 06, 2000 18.12 18.32 17.98 18.07 19,951,704 -0.24(-1.29%)
Dec 05, 2000 16.83 18.67 16.83 18.30 46,399,124 +1.82(+11.07%)
Dec 04, 2000 15.67 16.73 15.60 16.48 19,463,258 +0.84(+5.40%)
Dec 01, 2000 15.57 15.74 15.57 15.63 4,035,967 -0.04(-0.25%)
Nov 30, 2000 15.71 15.73 15.44 15.67 4,692,644 -0.04(-0.25%)
Nov 29, 2000 15.55 15.71 15.55 15.71 4,208,659 +0.20(+1.26%)
Nov 28, 2000 15.46 15.89 15.40 15.52 5,965,533 -0.06(-0.38%)
Nov 27, 2000 15.07 15.69 14.93 15.57 7,426,409 +0.54(+3.59%)
Nov 24, 2000 15.04 15.07 14.93 15.04 1,588,005 +0.00(+0.00%)
Nov 22, 2000 14.92 15.22 14.92 15.04 3,450,661 +0.02(+0.13%)
Nov 21, 2000 14.79 15.04 14.79 15.02 3,728,816 +0.17(+1.13%)
Nov 20, 2000 15.13 15.17 14.79 14.85 4,881,267 -0.22(-1.44%)
Nov 17, 2000 15.06 15.22 14.94 15.06 5,293,244 +0.11(+0.72%)
Nov 16, 2000 15.26 15.28 14.70 14.96 4,893,693 -0.01(-0.06%)
Nov 15, 2000 14.76 15.17 14.76 14.97 4,710,168 +0.06(+0.39%)
Nov 14, 2000 14.76 14.98 14.55 14.91 4,243,070 +0.03(+0.20%)
Nov 13, 2000 14.77 15.03 14.76 14.88 3,581,932 -0.03(-0.20%)
Nov 10, 2000 15.32 15.45 14.85 14.91 3,122,481 -0.37(-2.43%)
Nov 09, 2000 15.12 15.46 14.93 15.28 3,519,164 +0.01(+0.06%)
Nov 08, 2000 15.31 15.65 15.03 15.27 4,597,058 +0.06(+0.38%)
Nov 07, 2000 15.42 15.42 15.06 15.21 2,897,854 -0.07(-0.44%)
Nov 06, 2000 14.87 15.42 14.79 15.28 5,372,899 +0.39(+2.64%)
Nov 03, 2000 14.86 14.92 14.72 14.89 3,990,085 -0.01(-0.07%)
Nov 02, 2000 14.94 15.06 14.82 14.90 4,443,164 -0.03(-0.19%)
Nov 01, 2000 15.10 15.37 14.88 14.93 4,270,472 -0.24(-1.55%)
Oct 31, 2000 14.79 15.18 14.53 15.16 6,647,381 +0.25(+1.71%)
Oct 30, 2000 14.63 15.03 14.45 14.91 4,721,638 +0.24(+1.60%)
Oct 27, 2000 14.49 14.67 14.22 14.67 3,411,152 +0.21(+1.42%)
Oct 26, 2000 14.11 14.61 14.09 14.47 3,612,839 +0.32(+2.30%)
Oct 25, 2000 14.01 14.15 13.98 14.14 4,594,190 +0.01(+0.07%)
Oct 24, 2000 14.26 14.44 14.05 14.13 3,648,843 +0.04(+0.28%)
Oct 23, 2000 14.44 14.75 13.89 14.09 9,084,192 +0.40(+2.93%)
Oct 20, 2000 13.81 13.95 13.17 13.69 16,320,703 -0.27(-1.97%)
Oct 19, 2000 14.32 14.32 13.88 13.97 7,621,404 -0.33(-2.33%)
Oct 18, 2000 14.16 14.34 14.16 14.30 6,724,487 +0.00(+0.00%)
Oct 17, 2000 14.52 14.65 14.27 14.30 6,376,554 -0.17(-1.16%)
Oct 16, 2000 14.38 14.89 14.38 14.47 4,566,789 +0.19(+1.31%)
Oct 13, 2000 14.22 14.33 14.22 14.28 9,928,536 +0.02(+0.14%)
Oct 12, 2000 14.61 14.62 14.20 14.26 7,791,229 -0.37(-2.55%)
Oct 11, 2000 14.83 14.98 14.60 14.63 3,777,565 +0.02(+0.14%)
Oct 10, 2000 14.47 14.89 14.47 14.61 3,717,983 +0.21(+1.49%)
Oct 09, 2000 14.49 14.80 14.40 14.40 2,859,619 -0.07(-0.48%)
Oct 06, 2000 14.71 14.87 14.47 14.47 4,458,776 -0.17(-1.14%)
Oct 05, 2000 14.91 14.91 14.60 14.63 4,084,397 -0.35(-2.36%)
Oct 04, 2000 14.64 15.06 14.64 14.99 6,450,474 +0.24(+1.60%)
Oct 03, 2000 14.36 14.90 14.36 14.75 4,648,993 +0.36(+2.52%)
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.