Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 19.14 19.30 18.78 18.92 4,399,058 -0.23(-1.18%)
Dec 28, 2000 18.60 19.30 18.25 19.14 6,834,131 +0.43(+2.31%)
Dec 27, 2000 18.19 18.74 17.95 18.71 4,091,050 +0.66(+3.64%)
Dec 26, 2000 17.80 18.05 17.61 18.05 3,202,065 +0.35(+2.00%)
Dec 22, 2000 17.65 17.81 17.40 17.70 5,828,887 +0.01(+0.05%)
Dec 21, 2000 17.50 17.89 17.19 17.69 7,670,879 -0.04(-0.22%)
Dec 20, 2000 17.31 17.85 17.31 17.73 6,130,524 -0.13(-0.71%)
Dec 19, 2000 17.99 18.21 17.68 17.86 7,394,724 -0.14(-0.76%)
Dec 18, 2000 17.87 18.04 17.76 17.99 6,406,679 +0.38(+2.17%)
Dec 15, 2000 17.78 17.86 17.46 17.61 9,475,923 +0.19(+1.07%)
Dec 14, 2000 17.75 17.95 17.30 17.42 6,500,642 -0.44(-2.47%)
Dec 13, 2000 17.90 18.05 17.66 17.87 4,554,176 -0.01(-0.05%)
Dec 12, 2000 17.95 18.01 17.84 17.87 6,570,398 -0.22(-1.20%)
Dec 11, 2000 18.18 18.26 17.97 18.09 5,265,109 -0.27(-1.45%)
Dec 08, 2000 18.03 18.40 17.83 18.36 10,143,219 +0.35(+1.96%)
Dec 07, 2000 17.94 18.02 17.66 18.00 11,950,493 -0.07(-0.37%)
Dec 06, 2000 18.12 18.33 17.98 18.07 19,945,306 -0.24(-1.29%)
Dec 05, 2000 16.84 18.68 16.84 18.31 46,384,244 +1.82(+11.07%)
Dec 04, 2000 15.68 16.74 15.61 16.48 19,457,016 +0.84(+5.40%)
Dec 01, 2000 15.58 15.75 15.58 15.64 4,034,673 -0.04(-0.25%)
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%)
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.