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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 31.21 32.95 31.15 31.68 2,426,741 +0.46(+1.49%)
Jan 28, 2000 32.40 32.42 31.21 31.21 2,771,941 -1.35(-4.16%)
Jan 27, 2000 32.88 33.26 32.50 32.57 2,159,862 -0.02(-0.06%)
Jan 26, 2000 32.44 32.99 32.25 32.59 5,187,747 +1.67(+5.41%)
Jan 25, 2000 32.10 32.10 30.54 30.92 2,732,042 -0.47(-1.49%)
Jan 24, 2000 32.42 32.42 31.00 31.38 2,199,761 -0.74(-2.31%)
Jan 21, 2000 32.23 32.67 31.99 32.12 3,323,728 -0.06(-0.19%)
Jan 20, 2000 33.52 33.62 31.97 32.18 2,295,814 -1.25(-3.73%)
Jan 19, 2000 33.07 33.82 33.07 33.43 1,945,294 +0.57(+1.74%)
Jan 18, 2000 32.91 33.58 32.86 32.86 1,568,766 -0.74(-2.21%)
Jan 14, 2000 34.09 34.15 33.48 33.60 1,878,796 -0.49(-1.43%)
Jan 13, 2000 34.28 34.47 33.96 34.09 1,660,091 +0.00(+0.00%)
Jan 12, 2000 34.49 35.06 34.09 34.09 2,122,918 +0.08(+0.25%)
Jan 11, 2000 34.09 34.68 34.00 34.00 1,749,198 -0.59(-1.71%)
Jan 10, 2000 33.98 35.02 33.84 34.60 2,856,467 -0.17(-0.49%)
Jan 07, 2000 34.21 35.12 33.82 34.77 3,030,693 +0.68(+1.99%)
Jan 06, 2000 31.91 34.68 31.91 34.09 4,421,836 +2.54(+8.04%)
Jan 05, 2000 30.83 32.57 30.83 31.55 2,741,499 +0.89(+2.90%)
Jan 04, 2000 31.42 32.08 30.66 30.66 2,010,906 -1.27(-3.97%)
Jan 03, 2000 32.50 32.65 31.83 31.93 1,611,473 -1.18(-3.58%)
Dec 31, 1999 32.76 33.41 32.48 33.11 754,976 +0.51(+1.56%)
Dec 30, 1999 32.95 33.43 32.61 32.61 1,263,466 -0.38(-1.16%)
Dec 29, 1999 32.69 33.07 32.42 32.99 1,435,770 +0.21(+0.65%)
Dec 28, 1999 31.74 32.78 31.64 32.78 1,322,575 +1.06(+3.33%)
Dec 27, 1999 31.15 32.14 31.15 31.72 1,375,478 +0.23(+0.74%)
Dec 23, 1999 31.47 31.66 31.42 31.49 1,260,215 +0.25(+0.81%)
Dec 22, 1999 31.17 32.02 31.17 31.23 1,702,797 +0.10(+0.34%)
Dec 21, 1999 31.55 31.89 31.08 31.13 2,072,527 -0.50(-1.57%)
Dec 20, 1999 31.64 31.99 31.15 31.63 1,579,997 -0.56(-1.73%)
Dec 17, 1999 32.14 32.40 31.97 32.18 3,386,384 +0.48(+1.53%)
Dec 16, 1999 31.97 32.04 31.66 31.70 1,200,218 -0.53(-1.64%)
Dec 15, 1999 31.81 32.50 31.81 32.23 2,209,957 +0.36(+1.13%)
Dec 14, 1999 31.81 32.78 31.79 31.87 1,975,292 +0.16(+0.49%)
Dec 13, 1999 31.72 31.97 31.45 31.71 1,299,522 -0.07(-0.22%)
Dec 10, 1999 31.59 31.93 31.47 31.79 1,064,858 +0.08(+0.27%)
Dec 09, 1999 32.23 32.50 31.64 31.70 1,139,483 -0.10(-0.33%)
Dec 08, 1999 31.76 32.29 31.51 31.81 1,571,722 +0.34(+1.08%)
Dec 07, 1999 32.99 32.99 31.47 31.47 1,622,704 -1.63(-4.92%)
Dec 06, 1999 33.33 33.52 32.95 33.09 948,264 -0.51(-1.51%)
Dec 03, 1999 32.99 34.11 32.99 33.60 2,261,678 +0.72(+2.18%)
Dec 02, 1999 32.14 33.31 32.12 32.88 1,941,156 +0.93(+2.91%)
Dec 01, 1999 32.04 32.23 31.66 31.95 1,525,025 -0.38(-1.17%)
Nov 30, 1999 32.02 32.42 31.74 32.33 2,391,571 +0.21(+0.65%)
Nov 29, 1999 31.89 32.14 31.53 32.12 1,980,464 -0.19(-0.59%)
Nov 26, 1999 32.50 32.50 32.29 32.31 612,374 -0.19(-0.58%)
Nov 24, 1999 32.65 33.28 32.48 32.50 2,132,376 -0.21(-0.65%)
Nov 23, 1999 33.39 33.39 32.61 32.72 1,879,978 -0.76(-2.27%)
Nov 22, 1999 34.00 34.15 33.48 33.48 1,499,608 -1.14(-3.29%)
Nov 19, 1999 34.81 34.87 34.49 34.62 1,749,937 -0.17(-0.49%)
Nov 18, 1999 34.36 34.98 34.28 34.79 2,015,782 +0.44(+1.29%)
Nov 17, 1999 33.84 34.62 33.84 34.34 1,714,471 +0.13(+0.38%)
Nov 16, 1999 32.99 34.24 32.99 34.21 2,409,008 +1.25(+3.78%)
Nov 15, 1999 32.23 33.28 32.21 32.97 1,187,658 +0.59(+1.83%)
Nov 12, 1999 31.89 32.42 31.74 32.38 2,126,317 +0.57(+1.80%)
Nov 11, 1999 31.97 32.21 31.79 31.81 1,019,196 -0.25(-0.79%)
Nov 10, 1999 31.64 32.12 31.51 32.06 1,258,885 +0.23(+0.73%)
Nov 09, 1999 32.23 32.27 31.81 31.83 1,218,395 -0.32(-0.99%)
Nov 08, 1999 32.25 32.55 32.04 32.14 1,324,644 -0.23(-0.72%)
Nov 05, 1999 32.31 32.57 32.23 32.38 1,123,081 +0.32(+0.99%)
Nov 04, 1999 32.10 32.44 31.99 32.06 1,790,870 +0.08(+0.26%)
Nov 03, 1999 32.02 32.38 31.91 31.97 1,819,686 -0.13(-0.39%)
Nov 02, 1999 32.06 32.52 31.95 32.10 2,066,321 +0.29(+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.