Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 29.14 29.54 29.01 29.01 1,586,056 +0.21(+0.74%)
May 30, 2000 28.63 29.29 28.57 28.80 1,167,856 +0.38(+1.33%)
May 26, 2000 28.82 29.22 28.42 28.42 1,320,506 -0.32(-1.11%)
May 25, 2000 29.54 29.86 28.42 28.74 1,861,950 -1.10(-3.69%)
May 24, 2000 28.76 30.03 28.76 29.84 2,395,118 +1.38(+4.84%)
May 23, 2000 28.49 28.66 28.17 28.46 1,132,834 -0.02(-0.08%)
May 22, 2000 28.68 28.89 28.21 28.49 1,901,405 -0.10(-0.37%)
May 19, 2000 29.16 29.31 28.34 28.59 2,035,288 -0.87(-2.94%)
May 18, 2000 29.84 29.98 29.44 29.46 1,190,022 -0.32(-1.07%)
May 17, 2000 29.90 30.15 29.65 29.78 1,625,807 -0.70(-2.29%)
May 16, 2000 29.16 30.90 28.95 30.47 2,998,182 +1.39(+4.79%)
May 15, 2000 28.89 29.42 28.87 29.08 1,953,126 +0.36(+1.26%)
May 12, 2000 28.84 29.10 28.59 28.72 1,366,021 -0.36(-1.24%)
May 11, 2000 29.20 29.39 28.95 29.08 1,737,524 +0.00(+0.00%)
May 10, 2000 29.18 29.27 28.70 29.08 1,484,240 -0.02(-0.07%)
May 09, 2000 29.44 29.73 28.93 29.10 1,444,045 -0.44(-1.50%)
May 08, 2000 29.69 29.69 28.93 29.54 1,300,409 +0.21(+0.72%)
May 05, 2000 28.82 29.52 28.70 29.33 1,762,646 +0.42(+1.46%)
May 04, 2000 29.16 29.67 28.68 28.91 2,046,371 -0.13(-0.43%)
May 03, 2000 29.42 29.86 28.87 29.03 1,808,899 -0.38(-1.30%)
May 02, 2000 29.10 29.63 28.97 29.42 1,825,006 +0.00(+0.00%)
May 01, 2000 29.33 29.96 28.78 29.42 2,575,402 +0.11(+0.37%)
Apr 28, 2000 29.59 29.63 29.10 29.31 2,180,402 -0.28(-0.94%)
Apr 27, 2000 29.94 30.41 28.87 29.59 3,578,934 -0.51(-1.69%)
Apr 26, 2000 31.64 31.64 29.56 30.09 5,146,962 -1.65(-5.19%)
Apr 25, 2000 32.52 32.59 29.94 31.74 6,684,253 -1.20(-3.66%)
Apr 24, 2000 30.87 33.03 30.87 32.95 2,636,580 +1.73(+5.55%)
Apr 20, 2000 30.60 31.23 30.45 31.21 1,467,394 +0.61(+2.00%)
Apr 19, 2000 30.32 31.08 30.15 30.60 1,232,581 +0.19(+0.63%)
Apr 18, 2000 30.49 30.49 29.78 30.41 1,795,451 +0.00(+0.00%)
Apr 17, 2000 30.18 30.64 29.80 30.41 2,143,607 -0.32(-1.03%)
Apr 14, 2000 31.83 31.91 29.88 30.73 4,538,577 -1.33(-4.16%)
Apr 13, 2000 32.02 32.61 31.04 32.06 3,072,956 +0.04(+0.14%)
Apr 12, 2000 32.93 33.26 32.02 32.02 1,819,686 -0.28(-0.86%)
Apr 11, 2000 31.38 32.84 31.38 32.29 2,186,313 +0.91(+2.90%)
Apr 10, 2000 31.08 32.10 31.04 31.38 1,563,890 +0.38(+1.23%)
Apr 07, 2000 31.68 32.18 31.00 31.00 1,848,502 -0.59(-1.87%)
Apr 06, 2000 30.90 32.10 30.90 31.59 1,304,547 +0.76(+2.47%)
Apr 05, 2000 31.42 32.08 30.81 30.83 2,131,341 -0.62(-1.96%)
Apr 04, 2000 31.13 32.33 30.28 31.45 3,577,308 +0.36(+1.16%)
Apr 03, 2000 30.24 31.25 30.20 31.08 2,126,317 +1.12(+3.74%)
Mar 31, 2000 30.58 31.13 29.96 29.96 1,825,006 -0.15(-0.49%)
Mar 30, 2000 29.80 31.04 29.65 30.11 2,338,225 +0.47(+1.57%)
Mar 29, 2000 30.11 30.11 29.56 29.65 2,424,377 -0.42(-1.41%)
Mar 28, 2000 29.78 30.64 29.65 30.07 1,812,002 +0.08(+0.28%)
Mar 27, 2000 30.77 31.11 29.82 29.98 2,410,338 -0.76(-2.48%)
Mar 24, 2000 30.45 31.55 30.35 30.75 4,379,868 +1.31(+4.45%)
Mar 23, 2000 28.68 29.52 28.68 29.44 3,678,681 +0.34(+1.16%)
Mar 22, 2000 30.11 30.24 28.76 29.10 3,256,639 -1.50(-4.91%)
Mar 21, 2000 29.37 30.96 29.29 30.60 2,831,198 +1.16(+3.95%)
Mar 20, 2000 29.08 29.71 28.89 29.44 2,018,442 +0.38(+1.32%)
Mar 17, 2000 29.42 30.18 29.05 29.05 3,009,266 -0.74(-2.49%)
Mar 16, 2000 28.68 30.20 28.40 29.80 3,552,187 +1.88(+6.74%)
Mar 15, 2000 26.46 28.34 26.46 27.91 3,132,804 +1.14(+4.27%)
Mar 14, 2000 26.79 27.07 26.58 26.77 2,339,259 +0.04(+0.15%)
Mar 13, 2000 26.73 27.24 26.65 26.73 2,801,939 -0.85(-3.07%)
Mar 10, 2000 27.28 27.98 27.19 27.58 4,254,556 +0.19(+0.69%)
Mar 09, 2000 27.34 27.72 27.24 27.39 2,414,919 -0.55(-1.96%)
Mar 08, 2000 28.04 28.51 27.41 27.93 3,473,128 -0.06(-0.23%)
Mar 07, 2000 29.86 30.07 27.75 28.00 3,845,370 -1.52(-5.16%)
Mar 06, 2000 30.22 30.87 29.52 29.52 1,521,774 -0.76(-2.51%)
Mar 03, 2000 29.69 32.02 29.61 30.28 3,385,202 +1.16(+4.00%)
Mar 02, 2000 29.14 29.69 28.99 29.12 1,617,679 -0.02(-0.07%)
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.