Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 13.73 13.74 13.50 13.60 4,699,739 -0.13(-0.94%)
Apr 27, 2000 13.89 14.11 13.39 13.73 7,714,198 -0.24(-1.69%)
Apr 26, 2000 14.68 14.68 13.72 13.96 11,093,997 -0.76(-5.19%)
Apr 25, 2000 15.09 15.12 13.89 14.73 14,407,544 -0.56(-3.66%)
Apr 24, 2000 14.32 15.32 14.32 15.28 5,683,006 +0.80(+5.55%)
Apr 20, 2000 14.20 14.49 14.13 14.48 3,162,888 +0.28(+2.00%)
Apr 19, 2000 14.07 14.42 13.99 14.20 2,656,762 +0.09(+0.63%)
Apr 18, 2000 14.15 14.15 13.81 14.11 3,869,999 +0.00(+0.00%)
Apr 17, 2000 14.00 14.22 13.82 14.11 4,620,428 -0.15(-1.04%)
Apr 14, 2000 14.77 14.80 13.86 14.26 9,782,656 -0.62(-4.16%)
Apr 13, 2000 14.85 15.13 14.40 14.87 6,623,590 +0.02(+0.14%)
Apr 12, 2000 15.28 15.43 14.85 14.85 3,922,236 -0.13(-0.86%)
Apr 11, 2000 14.56 15.24 14.56 14.98 4,712,480 +0.42(+2.90%)
Apr 10, 2000 14.42 14.89 14.40 14.56 3,370,880 +0.18(+1.23%)
Apr 07, 2000 14.70 14.93 14.38 14.38 3,984,347 -0.27(-1.87%)
Apr 06, 2000 14.33 14.89 14.33 14.66 2,811,880 +0.35(+2.47%)
Apr 05, 2000 14.58 14.88 14.29 14.30 4,593,991 -0.29(-1.96%)
Apr 04, 2000 14.44 15.00 14.05 14.59 7,710,694 +0.17(+1.16%)
Apr 03, 2000 14.03 14.50 14.01 14.42 4,583,161 +0.52(+3.74%)
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%)
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.