Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 16.07 16.35 16.07 16.24 5,701,686 +0.17(+1.05%)
May 30, 2001 16.26 16.36 15.98 16.07 6,162,159 -0.33(-2.00%)
May 29, 2001 16.29 16.53 16.16 16.40 5,679,776 +0.13(+0.83%)
May 25, 2001 16.33 16.44 16.26 16.26 3,825,103 -0.03(-0.18%)
May 24, 2001 16.55 16.63 16.16 16.29 9,347,859 -0.23(-1.38%)
May 23, 2001 16.51 16.58 16.45 16.52 5,122,534 -0.05(-0.30%)
May 22, 2001 16.88 16.90 16.50 16.57 7,872,227 -0.29(-1.70%)
May 21, 2001 16.86 16.96 16.74 16.85 5,112,310 +0.01(+0.03%)
May 18, 2001 16.96 17.03 16.70 16.85 7,181,335 -0.09(-0.53%)
May 17, 2001 17.12 17.39 16.80 16.94 14,713,959 -0.25(-1.43%)
May 16, 2001 16.17 17.19 16.10 17.18 13,092,261 +1.01(+6.22%)
May 15, 2001 16.20 16.40 16.13 16.18 5,191,186 -0.02(-0.13%)
May 14, 2001 16.07 16.21 16.05 16.20 2,995,813 +0.13(+0.78%)
May 11, 2001 16.16 16.26 15.94 16.07 4,125,999 -0.09(-0.56%)
May 10, 2001 16.07 16.29 16.06 16.16 4,279,734 +0.15(+0.95%)
May 09, 2001 15.93 16.17 15.92 16.01 4,761,386 +0.08(+0.49%)
May 08, 2001 16.14 16.25 15.85 15.93 6,591,228 -0.21(-1.31%)
May 07, 2001 16.33 16.53 16.10 16.14 5,357,336 -0.29(-1.74%)
May 04, 2001 15.99 16.43 15.90 16.43 7,641,808 +0.31(+1.90%)
May 03, 2001 15.99 16.27 15.79 16.12 7,333,974 +0.16(+1.03%)
May 02, 2001 16.23 16.23 15.84 15.96 7,879,895 -0.13(-0.82%)
May 01, 2001 16.30 16.30 15.94 16.09 6,419,235 -0.21(-1.26%)
Apr 30, 2001 16.29 16.69 16.20 16.30 9,208,366 +0.00(+0.03%)
Apr 27, 2001 16.09 16.38 16.06 16.29 5,789,691 +0.16(+0.98%)
Apr 26, 2001 16.07 16.25 15.81 16.13 4,759,926 +0.11(+0.68%)
Apr 25, 2001 15.90 16.07 15.69 16.02 6,135,137 +0.13(+0.79%)
Apr 24, 2001 15.91 16.39 15.82 15.90 11,503,063 -0.03(-0.16%)
Apr 23, 2001 15.42 15.98 15.20 15.92 10,918,799 +0.52(+3.38%)
Apr 20, 2001 15.68 15.76 15.36 15.40 7,935,035 -0.55(-3.43%)
Apr 19, 2001 15.85 15.95 15.61 15.95 7,028,331 +0.07(+0.43%)
Apr 18, 2001 15.14 16.05 14.91 15.88 12,487,913 +0.97(+6.52%)
Apr 17, 2001 14.99 15.15 14.82 14.91 6,690,553 -0.22(-1.43%)
Apr 16, 2001 14.75 15.16 14.75 15.13 7,470,545 +0.38(+2.55%)
Apr 12, 2001 14.51 14.82 14.43 14.75 5,947,807 +0.13(+0.86%)
Apr 11, 2001 15.20 15.23 14.55 14.62 8,352,054 -0.24(-1.62%)
Apr 10, 2001 14.45 15.31 14.41 14.87 14,194,694 +0.55(+3.82%)
Apr 09, 2001 14.21 14.40 14.11 14.32 7,220,042 +0.35(+2.53%)
Apr 06, 2001 14.01 14.09 13.80 13.97 6,796,816 -0.17(-1.19%)
Apr 05, 2001 13.83 14.22 13.83 14.13 10,809,615 +0.63(+4.67%)
Apr 04, 2001 13.68 13.97 13.30 13.50 14,697,526 -0.18(-1.29%)
Apr 03, 2001 13.88 13.97 13.49 13.68 11,900,728 -0.29(-2.10%)
Apr 02, 2001 14.19 14.53 13.90 13.97 8,472,924 -0.25(-1.78%)
Mar 30, 2001 14.11 14.41 13.97 14.23 6,748,614 +0.15(+1.07%)
Mar 29, 2001 14.24 14.24 13.77 14.08 9,105,389 -0.28(-1.94%)
Mar 28, 2001 14.19 14.37 14.03 14.35 8,162,533 -0.08(-0.55%)
Mar 27, 2001 14.24 14.56 14.07 14.43 11,916,065 +0.19(+1.33%)
Mar 26, 2001 13.90 14.58 13.90 14.24 9,945,999 +0.31(+2.24%)
Mar 23, 2001 14.00 14.16 13.62 13.93 14,278,682 -0.01(-0.06%)
Mar 22, 2001 13.83 14.17 13.49 13.94 24,603,722 -0.25(-1.76%)
Mar 21, 2001 14.41 14.49 13.97 14.19 16,406,133 -0.22(-1.53%)
Mar 20, 2001 14.79 14.99 14.41 14.41 10,051,167 -0.38(-2.54%)
Mar 19, 2001 14.52 14.88 14.41 14.79 8,607,670 +0.27(+1.86%)
Mar 16, 2001 15.10 15.10 14.45 14.52 12,336,735 -0.44(-2.96%)
Mar 15, 2001 14.98 15.05 14.79 14.96 7,707,903 +0.24(+1.61%)
Mar 14, 2001 14.38 15.06 14.31 14.72 20,657,384 -0.03(-0.18%)
Mar 13, 2001 15.46 15.46 14.58 14.75 18,123,140 -0.56(-3.67%)
Mar 12, 2001 15.88 15.99 15.20 15.31 10,041,307 -0.63(-3.96%)
Mar 09, 2001 16.01 16.40 15.75 15.94 10,969,922 -0.11(-0.67%)
Mar 08, 2001 15.60 16.09 15.51 16.05 8,867,667 +0.58(+3.77%)
Mar 07, 2001 15.38 15.50 15.36 15.46 5,332,870 +0.09(+0.61%)
Mar 06, 2001 15.54 15.54 15.32 15.37 5,791,882 +0.01(+0.04%)
Mar 05, 2001 15.36 15.49 15.26 15.36 4,854,869 +0.12(+0.78%)
Mar 02, 2001 15.00 15.47 14.86 15.24 9,741,507 +0.24(+1.58%)
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.