Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 12.51 12.78 12.46 12.48 5,967,526 -0.07(-0.55%)
Sep 28, 2000 12.35 12.79 12.33 12.54 6,042,385 +0.23(+1.87%)
Sep 27, 2000 12.31 12.49 12.21 12.31 9,271,905 +0.01(+0.08%)
Sep 26, 2000 12.32 12.46 12.11 12.31 10,715,767 -0.02(-0.14%)
Sep 25, 2000 12.05 12.33 12.02 12.32 7,853,969 +0.24(+1.98%)
Sep 22, 2000 11.98 12.25 11.81 12.08 9,310,612 +0.25(+2.09%)
Sep 21, 2000 11.59 12.02 11.57 11.84 10,627,032 +0.64(+5.74%)
Sep 20, 2000 11.47 11.60 11.02 11.19 8,252,729 -0.29(-2.53%)
Sep 19, 2000 11.53 11.60 11.37 11.48 6,040,559 +0.09(+0.82%)
Sep 18, 2000 11.55 11.59 11.23 11.39 7,705,712 -0.26(-2.27%)
Sep 15, 2000 11.81 11.81 11.52 11.65 8,769,803 +0.02(+0.14%)
Sep 14, 2000 11.81 11.84 11.52 11.64 7,215,295 -0.21(-1.73%)
Sep 13, 2000 12.13 12.31 11.80 11.84 4,831,498 -0.21(-1.77%)
Sep 12, 2000 12.11 12.28 12.05 12.06 4,650,741 -0.12(-0.99%)
Sep 11, 2000 12.39 12.40 12.10 12.18 4,814,335 -0.14(-1.11%)
Sep 08, 2000 12.36 12.51 12.19 12.31 6,811,423 -0.23(-1.83%)
Sep 07, 2000 12.73 12.77 12.54 12.54 7,002,769 -0.34(-2.66%)
Sep 06, 2000 12.81 13.14 12.80 12.89 5,017,002 +0.26(+2.03%)
Sep 05, 2000 12.66 12.72 12.54 12.63 4,159,594 -0.03(-0.27%)
Sep 01, 2000 12.86 12.95 12.67 12.67 5,855,055 -0.07(-0.56%)
Aug 31, 2000 12.76 13.08 12.73 12.74 3,835,328 -0.05(-0.37%)
Aug 30, 2000 12.96 13.02 12.77 12.78 3,262,384 -0.17(-1.32%)
Aug 29, 2000 13.06 13.09 12.96 12.96 3,470,893 -0.07(-0.53%)
Aug 28, 2000 13.14 13.34 13.02 13.02 2,943,960 -0.09(-0.66%)
Aug 25, 2000 13.02 13.11 13.02 13.11 2,884,803 +0.13(+0.99%)
Aug 24, 2000 13.10 13.13 12.94 12.98 3,041,824 -0.15(-1.18%)
Aug 23, 2000 13.17 13.26 13.05 13.14 3,197,384 -0.05(-0.38%)
Aug 22, 2000 12.99 13.28 12.97 13.19 2,755,900 +0.19(+1.44%)
Aug 21, 2000 13.06 13.12 12.95 13.00 1,947,790 -0.02(-0.19%)
Aug 18, 2000 13.08 13.08 12.97 13.02 2,775,984 -0.02(-0.14%)
Aug 17, 2000 12.98 13.09 12.91 13.04 3,163,789 +0.09(+0.73%)
Aug 16, 2000 13.01 13.01 12.87 12.95 3,427,438 -0.04(-0.33%)
Aug 15, 2000 13.12 13.13 12.91 12.99 2,988,510 -0.11(-0.86%)
Aug 14, 2000 13.18 13.18 12.84 13.10 4,197,572 -0.15(-1.10%)
Aug 11, 2000 13.00 13.34 13.00 13.25 6,693,474 +0.26(+1.98%)
Aug 10, 2000 12.73 13.08 12.73 12.99 7,053,527 +0.32(+2.56%)
Aug 09, 2000 12.63 12.79 12.54 12.67 5,734,916 +0.15(+1.24%)
Aug 08, 2000 12.45 12.62 12.35 12.51 5,228,798 +0.07(+0.55%)
Aug 07, 2000 12.32 12.45 12.32 12.44 2,923,146 +0.12(+0.97%)
Aug 04, 2000 12.31 12.42 12.27 12.32 3,724,683 +0.01(+0.07%)
Aug 03, 2000 12.42 12.45 12.31 12.31 3,836,058 -0.04(-0.34%)
Aug 02, 2000 12.26 12.41 12.17 12.36 3,661,509 +0.12(+0.98%)
Aug 01, 2000 12.39 12.49 12.22 12.24 4,962,227 -0.09(-0.77%)
Jul 31, 2000 12.45 12.50 12.33 12.33 4,090,943 -0.13(-1.03%)
Jul 28, 2000 12.22 12.54 12.17 12.46 4,388,188 +0.27(+2.25%)
Jul 27, 2000 12.29 12.37 12.13 12.19 3,787,856 +0.06(+0.50%)
Jul 26, 2000 12.18 12.52 12.13 12.13 7,231,362 +0.03(+0.28%)
Jul 25, 2000 12.12 12.28 12.08 12.09 3,691,088 -0.10(-0.84%)
Jul 24, 2000 11.78 12.37 11.78 12.19 4,738,746 +0.37(+3.11%)
Jul 21, 2000 11.82 11.83 11.68 11.83 2,609,104 -0.02(-0.15%)
Jul 20, 2000 11.88 11.89 11.78 11.84 4,072,320 +0.00(+0.00%)
Jul 19, 2000 12.19 12.19 11.81 11.84 5,677,220 -0.21(-1.70%)
Jul 18, 2000 11.93 12.13 11.92 12.05 2,744,580 +0.10(+0.86%)
Jul 17, 2000 11.91 11.98 11.80 11.95 3,428,534 -0.08(-0.70%)
Jul 14, 2000 12.23 12.23 11.86 12.03 4,143,892 -0.23(-1.89%)
Jul 13, 2000 12.44 12.44 12.25 12.26 3,037,807 -0.07(-0.56%)
Jul 12, 2000 12.36 12.40 12.19 12.33 5,704,973 +0.15(+1.26%)
Jul 11, 2000 11.94 12.31 11.88 12.18 5,844,831 +0.24(+2.01%)
Jul 10, 2000 11.67 12.00 11.65 11.94 4,786,583 +0.15(+1.24%)
Jul 07, 2000 11.86 12.02 11.78 11.79 4,846,470 -0.06(-0.51%)
Jul 06, 2000 11.97 12.07 11.84 11.85 4,682,511 -0.27(-2.19%)
Jul 05, 2000 11.77 12.24 11.62 12.12 6,186,625 +0.61(+5.28%)
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.