Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 5.647 5.939 5.615 5.725 45,100,436 +0.08(+1.38%)
Mar 30, 2000 5.831 5.831 5.620 5.647 38,828,352 -0.18(-3.15%)
Mar 29, 2000 6.077 6.079 5.782 5.831 44,484,572 -0.25(-4.04%)
Mar 28, 2000 6.314 6.341 6.047 6.077 30,679,734 -0.24(-3.76%)
Mar 27, 2000 6.204 6.430 6.204 6.314 26,764,602 +0.16(+2.68%)
Mar 24, 2000 6.360 6.463 6.049 6.150 33,960,484 -0.21(-3.31%)
Mar 23, 2000 6.314 6.457 6.160 6.360 31,189,096 +0.05(+0.73%)
Mar 22, 2000 6.128 6.341 6.122 6.314 30,886,952 +0.19(+3.04%)
Mar 21, 2000 6.206 6.206 5.995 6.128 42,500,380 -0.09(-1.47%)
Mar 20, 2000 6.004 6.341 5.974 6.220 42,771,268 +0.22(+3.60%)
Mar 17, 2000 5.744 6.182 5.744 6.004 80,501,024 +0.26(+4.51%)
Mar 16, 2000 5.701 5.744 5.356 5.744 88,826,760 +0.04(+0.76%)
Mar 15, 2000 6.036 6.085 5.607 5.701 61,361,784 -0.33(-5.55%)
Mar 14, 2000 6.328 6.479 6.036 6.036 38,048,104 -0.29(-4.61%)
Mar 13, 2000 6.347 6.452 6.122 6.328 37,800,368 -0.02(-0.30%)
Mar 10, 2000 6.560 6.716 6.306 6.347 38,249,532 -0.21(-3.25%)
Mar 09, 2000 6.106 6.643 6.106 6.560 53,038,364 +0.48(+7.81%)
Mar 08, 2000 6.176 6.228 6.033 6.085 46,469,924 -0.09(-1.48%)
Mar 07, 2000 6.328 6.528 6.133 6.176 69,907,472 -0.15(-2.39%)
Mar 06, 2000 5.988 6.568 5.909 6.328 70,548,808 +0.34(+5.68%)
Mar 03, 2000 5.790 6.042 5.790 5.988 51,435,036 +0.20(+3.46%)
Mar 02, 2000 5.772 5.831 5.712 5.788 28,468,646 +0.02(+0.28%)
Mar 01, 2000 5.809 5.950 5.709 5.772 44,154,648 -0.04(-0.65%)
Feb 29, 2000 5.566 5.971 5.515 5.809 62,465,016 +0.24(+4.36%)
Feb 28, 2000 5.383 5.582 5.288 5.566 57,479,064 +0.18(+3.42%)
Feb 25, 2000 5.593 5.593 5.380 5.383 44,294,720 -0.21(-3.77%)
Feb 24, 2000 5.634 5.634 5.485 5.593 43,659,176 -0.05(-0.96%)
Feb 23, 2000 5.529 5.658 5.415 5.647 40,160,796 +0.12(+2.15%)
Feb 22, 2000 5.572 5.582 5.402 5.529 44,292,404 -0.04(-0.78%)
Feb 18, 2000 5.529 5.631 5.509 5.572 64,892,584 +0.04(+0.78%)
Feb 17, 2000 5.550 5.550 5.339 5.529 61,141,832 -0.13(-2.29%)
Feb 16, 2000 5.423 5.701 5.423 5.658 58,579,980 +0.27(+5.01%)
Feb 15, 2000 5.313 5.455 5.267 5.388 47,859,088 +0.08(+1.42%)
Feb 14, 2000 5.242 5.367 5.205 5.313 38,002,956 +0.07(+1.34%)
Feb 11, 2000 5.442 5.442 5.177 5.242 32,317,794 -0.20(-3.67%)
Feb 10, 2000 5.356 5.464 5.318 5.442 29,303,302 +0.09(+1.61%)
Feb 09, 2000 5.364 5.485 5.283 5.356 47,871,824 -0.01(-0.15%)
Feb 08, 2000 5.507 5.507 5.291 5.364 54,662,532 -0.19(-3.35%)
Feb 07, 2000 5.097 5.572 5.062 5.550 72,840,928 +0.45(+8.90%)
Feb 04, 2000 4.940 5.167 4.940 5.097 53,385,656 +0.19(+3.96%)
Feb 03, 2000 4.794 5.032 4.794 4.902 45,964,036 +0.13(+2.66%)
Feb 02, 2000 4.597 4.867 4.597 4.775 39,610,916 +0.21(+4.49%)
Feb 01, 2000 4.675 4.724 4.492 4.570 37,972,856 -0.11(-2.25%)
Jan 31, 2000 4.697 4.743 4.486 4.675 32,188,138 -0.02(-0.46%)
Jan 28, 2000 4.686 4.832 4.632 4.697 34,179,276 +0.01(+0.23%)
Jan 27, 2000 4.697 4.921 4.621 4.686 52,379,668 -0.01(-0.23%)
Jan 26, 2000 4.805 4.805 4.621 4.697 42,896,292 -0.17(-3.44%)
Jan 25, 2000 4.881 4.891 4.659 4.864 42,045,428 -0.02(-0.34%)
Jan 24, 2000 4.886 4.954 4.824 4.881 33,014,692 -0.01(-0.11%)
Jan 21, 2000 5.015 5.032 4.878 4.886 33,974,376 -0.13(-2.58%)
Jan 20, 2000 5.010 5.091 4.875 5.015 35,599,700 +0.01(+0.10%)
Jan 19, 2000 4.905 5.026 4.810 5.010 40,288,136 +0.11(+2.15%)
Jan 18, 2000 4.859 5.032 4.792 4.905 37,362,780 +0.05(+0.94%)
Jan 14, 2000 4.870 4.964 4.794 4.859 33,128,140 -0.01(-0.22%)
Jan 13, 2000 4.853 4.891 4.740 4.870 30,771,188 +0.02(+0.34%)
Jan 12, 2000 4.689 4.886 4.586 4.853 38,343,300 +0.16(+3.51%)
Jan 11, 2000 4.797 4.827 4.648 4.689 27,483,496 -0.11(-2.25%)
Jan 10, 2000 4.635 4.827 4.635 4.797 40,098,280 +0.31(+6.92%)
Jan 07, 2000 4.365 4.578 4.365 4.486 42,855,776 +0.12(+2.84%)
Jan 06, 2000 4.656 4.656 4.362 4.362 41,964,396 -0.30(-6.37%)
Jan 05, 2000 4.689 4.773 4.503 4.659 58,894,856 -0.03(-0.64%)
Jan 04, 2000 4.989 4.989 4.656 4.689 42,719,176 -0.38(-7.56%)
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.