Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 14.48 15.28 14.45 14.70 5,230,709 +0.22(+1.49%)
Jan 28, 2000 15.03 15.04 14.48 14.48 5,974,768 -0.63(-4.16%)
Jan 27, 2000 15.26 15.43 15.08 15.11 4,655,465 -0.01(-0.06%)
Jan 26, 2000 15.05 15.31 14.96 15.12 11,181,908 +0.78(+5.41%)
Jan 25, 2000 14.89 14.89 14.17 14.34 5,888,768 -0.22(-1.49%)
Jan 24, 2000 15.04 15.04 14.38 14.56 4,741,465 -0.34(-2.31%)
Jan 21, 2000 14.95 15.16 14.84 14.90 7,164,116 -0.03(-0.19%)
Jan 20, 2000 15.55 15.60 14.83 14.93 4,948,502 -0.58(-3.73%)
Jan 19, 2000 15.34 15.69 15.34 15.51 4,192,976 +0.27(+1.74%)
Jan 18, 2000 15.27 15.58 15.25 15.25 3,381,391 -0.34(-2.21%)
Jan 14, 2000 15.82 15.85 15.53 15.59 4,049,643 -0.23(-1.43%)
Jan 13, 2000 15.90 15.99 15.76 15.82 3,578,236 +0.00(+0.00%)
Jan 12, 2000 16.00 16.27 15.82 15.82 4,575,835 +0.04(+0.25%)
Jan 11, 2000 15.82 16.09 15.78 15.78 3,770,302 -0.27(-1.71%)
Jan 10, 2000 15.77 16.25 15.70 16.05 6,156,961 -0.08(-0.49%)
Jan 07, 2000 15.87 16.30 15.69 16.13 6,532,494 +0.31(+1.99%)
Jan 06, 2000 14.80 16.09 14.80 15.82 9,531,027 +1.18(+8.04%)
Jan 05, 2000 14.30 15.11 14.30 14.64 5,909,154 +0.41(+2.90%)
Jan 04, 2000 14.58 14.88 14.23 14.23 4,334,399 -0.59(-3.97%)
Jan 03, 2000 15.08 15.15 14.77 14.81 3,473,443 -0.55(-3.58%)
Dec 31, 1999 15.20 15.50 15.07 15.36 1,627,310 +0.24(+1.56%)
Dec 30, 1999 15.28 15.51 15.13 15.13 2,723,332 -0.18(-1.16%)
Dec 29, 1999 15.17 15.34 15.04 15.31 3,094,725 +0.10(+0.65%)
Dec 28, 1999 14.73 15.21 14.68 15.21 2,850,740 +0.49(+3.33%)
Dec 27, 1999 14.45 14.91 14.45 14.72 2,964,769 +0.11(+0.74%)
Dec 23, 1999 14.60 14.69 14.58 14.61 2,716,325 +0.12(+0.81%)
Dec 22, 1999 14.46 14.85 14.46 14.49 3,670,287 +0.05(+0.34%)
Dec 21, 1999 14.64 14.80 14.42 14.44 4,467,221 -0.23(-1.57%)
Dec 20, 1999 14.68 14.84 14.45 14.67 3,405,599 -0.26(-1.73%)
Dec 17, 1999 14.91 15.03 14.83 14.93 7,299,168 +0.22(+1.53%)
Dec 16, 1999 14.83 14.86 14.69 14.71 2,587,006 -0.24(-1.64%)
Dec 15, 1999 14.76 15.08 14.76 14.95 4,763,443 +0.17(+1.13%)
Dec 14, 1999 14.76 15.21 14.75 14.79 4,257,636 +0.07(+0.49%)
Dec 13, 1999 14.72 14.83 14.59 14.71 2,801,051 -0.03(-0.22%)
Dec 10, 1999 14.66 14.81 14.60 14.75 2,295,243 +0.04(+0.27%)
Dec 09, 1999 14.95 15.08 14.68 14.71 2,456,095 -0.05(-0.33%)
Dec 08, 1999 14.74 14.98 14.62 14.76 3,387,762 +0.16(+1.08%)
Dec 07, 1999 15.31 15.31 14.60 14.60 3,497,650 -0.76(-4.92%)
Dec 06, 1999 15.46 15.55 15.28 15.35 2,043,932 -0.24(-1.51%)
Dec 03, 1999 15.31 15.82 15.31 15.59 4,874,924 +0.33(+2.18%)
Dec 02, 1999 14.91 15.45 14.90 15.26 4,184,058 +0.43(+2.91%)
Dec 01, 1999 14.86 14.95 14.69 14.82 3,287,110 -0.18(-1.17%)
Nov 30, 1999 14.85 15.04 14.73 15.00 5,154,902 +0.10(+0.65%)
Nov 29, 1999 14.80 14.91 14.63 14.90 4,268,784 -0.09(-0.59%)
Nov 26, 1999 15.08 15.08 14.98 14.99 1,319,940 -0.09(-0.58%)
Nov 24, 1999 15.15 15.44 15.07 15.08 4,596,221 -0.10(-0.65%)
Nov 23, 1999 15.49 15.49 15.13 15.18 4,052,191 -0.35(-2.27%)
Nov 22, 1999 15.78 15.85 15.53 15.53 3,232,325 -0.53(-3.29%)
Nov 19, 1999 16.15 16.18 16.00 16.06 3,771,895 -0.08(-0.49%)
Nov 18, 1999 15.94 16.23 15.90 16.14 4,344,910 +0.21(+1.29%)
Nov 17, 1999 15.70 16.06 15.70 15.93 3,695,450 +0.06(+0.38%)
Nov 16, 1999 15.31 15.88 15.31 15.87 5,192,487 +0.58(+3.78%)
Nov 15, 1999 14.95 15.44 14.94 15.30 2,559,932 +0.27(+1.83%)
Nov 12, 1999 14.80 15.04 14.73 15.02 4,583,161 +0.27(+1.80%)
Nov 11, 1999 14.83 14.94 14.75 14.76 2,196,821 -0.12(-0.79%)
Nov 10, 1999 14.68 14.90 14.62 14.87 2,713,458 +0.11(+0.73%)
Nov 09, 1999 14.95 14.97 14.76 14.77 2,626,184 -0.15(-0.99%)
Nov 08, 1999 14.96 15.10 14.86 14.91 2,855,199 -0.11(-0.72%)
Nov 05, 1999 14.99 15.11 14.95 15.02 2,420,740 +0.15(+0.99%)
Nov 04, 1999 14.89 15.05 14.84 14.87 3,860,124 +0.04(+0.26%)
Nov 03, 1999 14.85 15.02 14.80 14.83 3,922,236 -0.06(-0.39%)
Nov 02, 1999 14.87 15.09 14.82 14.89 4,453,843 +0.14(+0.93%)
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.