Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 14.19 14.44 13.90 13.90 3,933,702 -0.07(-0.49%)
Mar 30, 2000 13.82 14.40 13.75 13.97 5,039,917 +0.22(+1.57%)
Mar 29, 2000 13.97 13.97 13.72 13.75 5,225,613 -0.20(-1.41%)
Mar 28, 2000 13.81 14.22 13.75 13.95 3,905,673 +0.04(+0.28%)
Mar 27, 2000 14.28 14.43 13.83 13.91 5,195,354 -0.35(-2.48%)
Mar 24, 2000 14.13 14.64 14.08 14.26 9,440,568 +0.61(+4.45%)
Mar 23, 2000 13.30 13.70 13.30 13.66 7,929,197 +0.16(+1.16%)
Mar 22, 2000 13.97 14.03 13.34 13.50 7,019,509 -0.70(-4.91%)
Mar 21, 2000 13.63 14.36 13.59 14.20 6,102,494 +0.54(+3.95%)
Mar 20, 2000 13.49 13.78 13.40 13.66 4,350,643 +0.18(+1.32%)
Mar 17, 2000 13.65 14.00 13.48 13.48 6,486,309 -0.34(-2.49%)
Mar 16, 2000 13.30 14.01 13.18 13.82 7,656,546 +0.87(+6.74%)
Mar 15, 2000 12.27 13.15 12.27 12.95 6,752,590 +0.53(+4.27%)
Mar 14, 2000 12.43 12.56 12.33 12.42 5,042,146 +0.02(+0.15%)
Mar 13, 2000 12.40 12.64 12.36 12.40 6,039,428 -0.39(-3.07%)
Mar 10, 2000 12.66 12.98 12.62 12.79 9,170,464 +0.09(+0.69%)
Mar 09, 2000 12.69 12.86 12.64 12.71 5,205,228 -0.25(-1.96%)
Mar 08, 2000 13.01 13.23 12.72 12.96 7,486,138 -0.03(-0.23%)
Mar 07, 2000 13.85 13.95 12.87 12.99 8,288,486 -0.71(-5.16%)
Mar 06, 2000 14.02 14.32 13.70 13.70 3,280,102 -0.35(-2.51%)
Mar 03, 2000 13.77 14.85 13.74 14.05 7,296,620 +0.54(+4.00%)
Mar 02, 2000 13.52 13.77 13.45 13.51 3,486,821 -0.01(-0.07%)
Mar 01, 2000 13.69 13.77 13.35 13.52 4,615,650 -0.32(-2.35%)
Feb 29, 2000 13.39 14.00 13.28 13.84 4,408,932 +0.27(+2.02%)
Feb 28, 2000 13.65 13.95 13.34 13.57 4,914,739 +0.11(+0.80%)
Feb 25, 2000 13.83 14.02 13.37 13.46 5,783,020 -0.82(-5.77%)
Feb 24, 2000 14.42 14.46 14.06 14.28 6,052,487 -0.21(-1.42%)
Feb 23, 2000 14.34 14.75 14.26 14.49 7,104,872 +0.34(+2.43%)
Feb 22, 2000 13.77 14.20 13.58 14.15 4,598,132 +0.40(+2.92%)
Feb 18, 2000 14.11 14.24 13.56 13.74 4,565,324 -0.32(-2.30%)
Feb 17, 2000 13.97 14.42 13.96 14.07 5,428,191 +0.21(+1.48%)
Feb 16, 2000 13.87 14.19 13.74 13.86 4,113,347 -0.13(-0.91%)
Feb 15, 2000 13.15 14.22 13.11 13.99 5,964,257 +0.98(+7.54%)
Feb 14, 2000 13.07 13.30 12.93 13.01 5,360,028 -0.01(-0.08%)
Feb 11, 2000 13.40 13.58 12.76 13.02 7,163,798 -0.48(-3.56%)
Feb 10, 2000 13.70 13.70 13.39 13.50 6,402,220 -0.25(-1.85%)
Feb 09, 2000 13.91 13.97 13.74 13.75 4,141,695 -0.01(-0.08%)
Feb 08, 2000 13.75 14.16 13.73 13.77 4,596,539 +0.01(+0.08%)
Feb 07, 2000 14.01 14.03 13.60 13.75 6,281,183 -0.23(-1.62%)
Feb 04, 2000 14.43 14.51 13.98 13.98 5,257,146 -0.41(-2.87%)
Feb 03, 2000 14.43 14.46 14.13 14.39 5,607,517 -0.13(-0.88%)
Feb 02, 2000 14.63 14.76 14.44 14.52 4,660,880 -0.25(-1.72%)
Feb 01, 2000 14.81 15.10 14.72 14.77 4,209,858 +0.08(+0.53%)
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%)
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.