Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 15.72 15.74 15.44 15.68 4,691,139 -0.04(-0.25%)
Nov 29, 2000 15.56 15.72 15.55 15.72 4,207,310 +0.20(+1.26%)
Nov 28, 2000 15.46 15.89 15.40 15.52 5,963,620 -0.06(-0.38%)
Nov 27, 2000 15.08 15.70 14.93 15.58 7,424,027 +0.54(+3.59%)
Nov 24, 2000 15.04 15.08 14.93 15.04 1,587,495 +0.00(+0.00%)
Nov 22, 2000 14.92 15.23 14.92 15.04 3,449,554 +0.02(+0.13%)
Nov 21, 2000 14.80 15.05 14.80 15.02 3,727,621 +0.17(+1.13%)
Nov 20, 2000 15.14 15.18 14.80 14.85 4,879,702 -0.22(-1.44%)
Nov 17, 2000 15.07 15.23 14.94 15.07 5,291,546 +0.11(+0.72%)
Nov 16, 2000 15.27 15.28 14.71 14.96 4,892,124 -0.01(-0.06%)
Nov 15, 2000 14.77 15.18 14.77 14.97 4,708,658 +0.06(+0.39%)
Nov 14, 2000 14.77 14.98 14.56 14.91 4,241,710 +0.03(+0.20%)
Nov 13, 2000 14.77 15.03 14.77 14.88 3,580,784 -0.03(-0.20%)
Nov 10, 2000 15.32 15.45 14.85 14.91 3,121,480 -0.37(-2.43%)
Nov 09, 2000 15.13 15.46 14.93 15.28 3,518,036 +0.01(+0.06%)
Nov 08, 2000 15.31 15.66 15.03 15.28 4,595,584 +0.06(+0.38%)
Nov 07, 2000 15.42 15.42 15.07 15.22 2,896,925 -0.07(-0.44%)
Nov 06, 2000 14.87 15.42 14.80 15.28 5,371,176 +0.39(+2.63%)
Nov 03, 2000 14.86 14.92 14.73 14.89 3,988,806 -0.01(-0.07%)
Nov 02, 2000 14.94 15.06 14.82 14.90 4,441,739 -0.03(-0.19%)
Nov 01, 2000 15.11 15.37 14.88 14.93 4,269,102 -0.24(-1.55%)
Oct 31, 2000 14.80 15.19 14.53 15.17 6,645,250 +0.25(+1.71%)
Oct 30, 2000 14.64 15.03 14.45 14.91 4,720,124 +0.24(+1.60%)
Oct 27, 2000 14.49 14.68 14.23 14.68 3,410,058 +0.21(+1.42%)
Oct 26, 2000 14.12 14.62 14.10 14.47 3,611,680 +0.33(+2.30%)
Oct 25, 2000 14.01 14.16 13.98 14.15 4,592,717 +0.01(+0.07%)
Oct 24, 2000 14.26 14.44 14.06 14.14 3,647,673 +0.04(+0.28%)
Oct 23, 2000 14.44 14.76 13.89 14.10 9,081,279 +0.40(+2.93%)
Oct 20, 2000 13.81 13.95 13.18 13.70 16,315,469 -0.27(-1.97%)
Oct 19, 2000 14.32 14.32 13.88 13.97 7,618,961 -0.33(-2.33%)
Oct 18, 2000 14.17 14.34 14.17 14.30 6,722,331 +0.00(+0.00%)
Oct 17, 2000 14.52 14.66 14.28 14.30 6,374,509 -0.17(-1.16%)
Oct 16, 2000 14.38 14.89 14.38 14.47 4,565,324 +0.19(+1.31%)
Oct 13, 2000 14.23 14.33 14.23 14.28 9,925,353 +0.02(+0.14%)
Oct 12, 2000 14.62 14.63 14.21 14.26 7,788,731 -0.37(-2.55%)
Oct 11, 2000 14.83 14.98 14.61 14.64 3,776,354 +0.02(+0.14%)
Oct 10, 2000 14.47 14.89 14.47 14.62 3,716,791 +0.22(+1.49%)
Oct 09, 2000 14.49 14.80 14.40 14.40 2,858,703 -0.07(-0.48%)
Oct 06, 2000 14.72 14.87 14.47 14.47 4,457,347 -0.17(-1.14%)
Oct 05, 2000 14.91 14.91 14.61 14.64 4,083,087 -0.35(-2.36%)
Oct 04, 2000 14.65 15.07 14.65 14.99 6,448,405 +0.24(+1.60%)
Oct 03, 2000 14.36 14.90 14.36 14.76 4,647,502 +0.36(+2.52%)
Oct 02, 2000 14.43 14.55 14.26 14.39 3,983,073 +0.09(+0.63%)
Sep 29, 2000 14.34 14.66 14.28 14.30 5,205,228 -0.08(-0.55%)
Sep 28, 2000 14.16 14.67 14.14 14.38 5,270,524 +0.26(+1.87%)
Sep 27, 2000 14.12 14.32 14.00 14.12 8,087,501 +0.01(+0.08%)
Sep 26, 2000 14.13 14.28 13.88 14.11 9,346,923 -0.02(-0.14%)
Sep 25, 2000 13.81 14.14 13.77 14.13 6,850,694 +0.27(+1.98%)
Sep 22, 2000 13.74 14.05 13.54 13.85 8,121,264 +0.28(+2.09%)
Sep 21, 2000 13.28 13.78 13.26 13.57 9,269,523 +0.74(+5.74%)
Sep 20, 2000 13.15 13.29 12.64 12.83 7,198,516 -0.33(-2.53%)
Sep 19, 2000 13.22 13.29 13.04 13.17 5,268,932 +0.11(+0.82%)
Sep 18, 2000 13.24 13.28 12.87 13.06 6,721,376 -0.30(-2.27%)
Sep 15, 2000 13.54 13.54 13.20 13.36 7,649,538 +0.02(+0.14%)
Sep 14, 2000 13.54 13.57 13.20 13.34 6,293,605 -0.24(-1.73%)
Sep 13, 2000 13.91 14.12 13.53 13.58 4,214,317 -0.24(-1.77%)
Sep 12, 2000 13.88 14.08 13.81 13.82 4,056,650 -0.14(-0.99%)
Sep 11, 2000 14.21 14.22 13.87 13.96 4,199,347 -0.16(-1.11%)
Sep 08, 2000 14.17 14.34 13.97 14.12 5,941,324 -0.26(-1.83%)
Sep 07, 2000 14.60 14.64 14.38 14.38 6,108,228 -0.39(-2.66%)
Sep 06, 2000 14.69 15.06 14.68 14.77 4,376,124 +0.29(+2.03%)
Sep 05, 2000 14.51 14.58 14.37 14.48 3,628,243 -0.04(-0.27%)
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.