Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 11.80 11.96 11.74 11.74 3,918,267 +0.09(+0.74%)
May 30, 2000 11.59 11.86 11.56 11.66 2,885,127 +0.15(+1.33%)
May 26, 2000 11.67 11.83 11.50 11.50 3,262,241 -0.13(-1.11%)
May 25, 2000 11.96 12.09 11.50 11.63 4,599,848 -0.45(-3.69%)
May 24, 2000 11.64 12.16 11.64 12.08 5,917,011 +0.56(+4.84%)
May 23, 2000 11.53 11.60 11.40 11.52 2,798,606 -0.01(-0.08%)
May 22, 2000 11.61 11.69 11.42 11.53 4,697,321 -0.04(-0.37%)
May 19, 2000 11.80 11.86 11.47 11.57 5,028,072 -0.35(-2.94%)
May 18, 2000 12.08 12.14 11.92 11.92 2,939,887 -0.13(-1.07%)
May 17, 2000 12.10 12.21 12.00 12.05 4,016,470 -0.28(-2.29%)
May 16, 2000 11.80 12.51 11.72 12.33 7,406,850 +0.56(+4.79%)
May 15, 2000 11.69 11.91 11.68 11.77 4,825,094 +0.15(+1.26%)
May 12, 2000 11.68 11.78 11.57 11.62 3,374,682 -0.15(-1.24%)
May 11, 2000 11.82 11.90 11.72 11.77 4,292,461 +0.00(+0.00%)
May 10, 2000 11.81 11.85 11.62 11.77 3,666,736 -0.01(-0.07%)
May 09, 2000 11.92 12.03 11.71 11.78 3,567,437 -0.18(-1.50%)
May 08, 2000 12.02 12.02 11.71 11.96 3,212,592 +0.08(+0.72%)
May 05, 2000 11.67 11.95 11.62 11.87 4,354,523 +0.17(+1.46%)
May 04, 2000 11.80 12.01 11.61 11.70 5,055,452 -0.05(-0.43%)
May 03, 2000 11.91 12.09 11.68 11.75 4,468,789 -0.15(-1.30%)
May 02, 2000 11.78 11.99 11.73 11.91 4,508,581 +0.00(+0.00%)
May 01, 2000 11.87 12.13 11.65 11.91 6,362,393 +0.04(+0.37%)
Apr 28, 2000 11.98 11.99 11.78 11.86 5,386,568 -0.11(-0.94%)
Apr 27, 2000 12.12 12.31 11.68 11.98 8,841,565 -0.21(-1.69%)
Apr 26, 2000 12.81 12.81 11.97 12.18 12,715,295 -0.67(-5.19%)
Apr 25, 2000 13.16 13.19 12.12 12.85 16,513,090 -0.49(-3.66%)
Apr 24, 2000 12.50 13.37 12.50 13.34 6,513,531 +0.70(+5.55%)
Apr 20, 2000 12.39 12.64 12.33 12.63 3,625,118 +0.25(+2.00%)
Apr 19, 2000 12.27 12.58 12.21 12.39 3,045,026 +0.08(+0.63%)
Apr 18, 2000 12.34 12.34 12.05 12.31 4,435,568 +0.00(+0.00%)
Apr 17, 2000 12.22 12.40 12.06 12.31 5,295,666 -0.13(-1.03%)
Apr 14, 2000 12.88 12.92 12.10 12.44 11,212,312 -0.54(-4.16%)
Apr 13, 2000 12.96 13.20 12.57 12.98 7,591,575 +0.02(+0.14%)
Apr 12, 2000 13.33 13.46 12.96 12.96 4,495,439 -0.11(-0.86%)
Apr 11, 2000 12.70 13.29 12.70 13.07 5,401,171 +0.37(+2.90%)
Apr 10, 2000 12.58 12.99 12.57 12.70 3,863,507 +0.15(+1.23%)
Apr 07, 2000 12.82 13.03 12.55 12.55 4,566,627 -0.24(-1.87%)
Apr 06, 2000 12.51 12.99 12.51 12.79 3,222,814 +0.31(+2.47%)
Apr 05, 2000 12.72 12.99 12.47 12.48 5,265,366 -0.25(-1.96%)
Apr 04, 2000 12.60 13.09 12.26 12.73 8,837,550 +0.15(+1.17%)
Apr 03, 2000 12.24 12.65 12.22 12.58 5,252,953 +0.45(+3.74%)
Mar 31, 2000 12.38 12.60 12.13 12.13 4,508,581 -0.06(-0.49%)
Mar 30, 2000 12.06 12.57 12.00 12.19 5,776,460 +0.19(+1.57%)
Mar 29, 2000 12.19 12.19 11.97 12.00 5,989,294 -0.17(-1.41%)
Mar 28, 2000 12.05 12.40 12.00 12.17 4,476,455 +0.03(+0.28%)
Mar 27, 2000 12.46 12.59 12.07 12.14 5,954,613 -0.31(-2.48%)
Mar 24, 2000 12.33 12.77 12.28 12.45 10,820,230 +0.53(+4.45%)
Mar 23, 2000 11.61 11.95 11.61 11.92 9,087,986 +0.14(+1.16%)
Mar 22, 2000 12.19 12.24 11.64 11.78 8,045,353 -0.61(-4.91%)
Mar 21, 2000 11.89 12.53 11.86 12.39 6,994,324 +0.47(+3.95%)
Mar 20, 2000 11.77 12.03 11.69 11.92 4,986,454 +0.15(+1.32%)
Mar 17, 2000 11.91 12.22 11.76 11.76 7,434,231 -0.30(-2.49%)
Mar 16, 2000 11.61 12.22 11.50 12.06 8,775,488 +0.76(+6.74%)
Mar 15, 2000 10.71 11.47 10.71 11.30 7,739,427 +0.46(+4.27%)
Mar 14, 2000 10.85 10.96 10.76 10.84 5,779,015 +0.02(+0.15%)
Mar 13, 2000 10.82 11.03 10.79 10.82 6,922,041 -0.34(-3.07%)
Mar 10, 2000 11.04 11.33 11.01 11.16 10,510,653 +0.08(+0.69%)
Mar 09, 2000 11.07 11.22 11.03 11.09 5,965,930 -0.22(-1.96%)
Mar 08, 2000 11.35 11.54 11.09 11.31 8,580,177 -0.03(-0.23%)
Mar 07, 2000 12.09 12.17 11.23 11.33 9,499,782 -0.62(-5.16%)
Mar 06, 2000 12.23 12.50 11.95 11.95 3,759,463 -0.31(-2.51%)
Mar 03, 2000 12.02 12.96 11.98 12.26 8,362,962 +0.47(+4.00%)
Mar 02, 2000 11.80 12.02 11.74 11.79 3,996,392 -0.01(-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.