Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 14.79 15.18 14.53 15.16 6,647,381 +0.25(+1.71%)
Oct 30, 2000 14.63 15.03 14.45 14.91 4,721,638 +0.24(+1.60%)
Oct 27, 2000 14.49 14.67 14.22 14.67 3,411,152 +0.21(+1.42%)
Oct 26, 2000 14.11 14.61 14.09 14.47 3,612,839 +0.32(+2.30%)
Oct 25, 2000 14.01 14.15 13.98 14.14 4,594,190 +0.01(+0.07%)
Oct 24, 2000 14.26 14.44 14.05 14.13 3,648,843 +0.04(+0.28%)
Oct 23, 2000 14.44 14.75 13.89 14.09 9,084,192 +0.40(+2.93%)
Oct 20, 2000 13.81 13.95 13.17 13.69 16,320,703 -0.27(-1.97%)
Oct 19, 2000 14.32 14.32 13.88 13.97 7,621,404 -0.33(-2.33%)
Oct 18, 2000 14.16 14.34 14.16 14.30 6,724,487 +0.00(+0.00%)
Oct 17, 2000 14.52 14.65 14.27 14.30 6,376,554 -0.17(-1.16%)
Oct 16, 2000 14.38 14.89 14.38 14.47 4,566,789 +0.19(+1.31%)
Oct 13, 2000 14.22 14.33 14.22 14.28 9,928,536 +0.02(+0.14%)
Oct 12, 2000 14.61 14.62 14.20 14.26 7,791,229 -0.37(-2.55%)
Oct 11, 2000 14.83 14.98 14.60 14.63 3,777,565 +0.02(+0.14%)
Oct 10, 2000 14.47 14.89 14.47 14.61 3,717,983 +0.21(+1.49%)
Oct 09, 2000 14.49 14.80 14.40 14.40 2,859,619 -0.07(-0.48%)
Oct 06, 2000 14.71 14.87 14.47 14.47 4,458,776 -0.17(-1.14%)
Oct 05, 2000 14.91 14.91 14.60 14.63 4,084,397 -0.35(-2.36%)
Oct 04, 2000 14.64 15.06 14.64 14.99 6,450,474 +0.24(+1.60%)
Oct 03, 2000 14.36 14.90 14.36 14.75 4,648,993 +0.36(+2.52%)
Oct 02, 2000 14.43 14.55 14.25 14.39 3,984,350 +0.09(+0.63%)
Sep 29, 2000 14.34 14.65 14.28 14.30 5,206,898 -0.08(-0.55%)
Sep 28, 2000 14.15 14.66 14.13 14.38 5,272,215 +0.26(+1.87%)
Sep 27, 2000 14.11 14.32 14.00 14.11 8,090,095 +0.01(+0.08%)
Sep 26, 2000 14.12 14.28 13.88 14.10 9,349,921 -0.02(-0.14%)
Sep 25, 2000 13.81 14.13 13.77 14.12 6,852,892 +0.27(+1.98%)
Sep 22, 2000 13.73 14.04 13.53 13.85 8,123,869 +0.28(+2.09%)
Sep 21, 2000 13.28 13.78 13.26 13.56 9,272,497 +0.74(+5.74%)
Sep 20, 2000 13.14 13.29 12.63 12.83 7,200,825 -0.33(-2.53%)
Sep 19, 2000 13.21 13.29 13.03 13.16 5,270,622 +0.11(+0.82%)
Sep 18, 2000 13.24 13.28 12.87 13.05 6,723,532 -0.30(-2.27%)
Sep 15, 2000 13.53 13.53 13.20 13.36 7,651,992 +0.02(+0.14%)
Sep 14, 2000 13.53 13.56 13.20 13.34 6,295,624 -0.24(-1.73%)
Sep 13, 2000 13.91 14.11 13.53 13.57 4,215,669 -0.24(-1.77%)
Sep 12, 2000 13.88 14.07 13.81 13.82 4,057,952 -0.14(-0.99%)
Sep 11, 2000 14.20 14.21 13.87 13.96 4,200,694 -0.16(-1.11%)
Sep 08, 2000 14.16 14.34 13.97 14.11 5,943,230 -0.26(-1.83%)
Sep 07, 2000 14.59 14.63 14.38 14.38 6,110,187 -0.39(-2.66%)
Sep 06, 2000 14.68 15.06 14.67 14.77 4,377,528 +0.29(+2.03%)
Sep 05, 2000 14.51 14.57 14.37 14.48 3,629,407 -0.04(-0.27%)
Sep 01, 2000 14.74 14.84 14.52 14.52 5,108,762 -0.08(-0.56%)
Aug 31, 2000 14.62 15.00 14.59 14.60 3,346,472 -0.05(-0.37%)
Aug 30, 2000 14.85 14.93 14.63 14.65 2,846,556 -0.20(-1.32%)
Aug 29, 2000 14.97 15.01 14.85 14.85 3,028,488 -0.08(-0.53%)
Aug 28, 2000 15.06 15.29 14.93 14.93 2,568,719 -0.10(-0.66%)
Aug 25, 2000 14.92 15.03 14.92 15.03 2,517,102 +0.15(+0.99%)
Aug 24, 2000 15.02 15.04 14.83 14.88 2,654,109 -0.18(-1.18%)
Aug 23, 2000 15.09 15.19 14.96 15.06 2,789,842 -0.06(-0.38%)
Aug 22, 2000 14.89 15.22 14.87 15.11 2,404,629 +0.21(+1.44%)
Aug 21, 2000 14.97 15.04 14.84 14.90 1,699,522 -0.03(-0.19%)
Aug 18, 2000 14.99 14.99 14.87 14.93 2,422,153 -0.02(-0.14%)
Aug 17, 2000 14.88 15.01 14.80 14.95 2,760,528 +0.11(+0.73%)
Aug 16, 2000 14.91 14.91 14.75 14.84 2,990,573 -0.05(-0.33%)
Aug 15, 2000 15.04 15.04 14.79 14.89 2,607,591 -0.13(-0.86%)
Aug 14, 2000 15.10 15.10 14.72 15.02 3,662,543 -0.17(-1.10%)
Aug 11, 2000 14.90 15.29 14.90 15.18 5,840,315 +0.29(+1.98%)
Aug 10, 2000 14.58 14.99 14.58 14.89 6,154,475 +0.37(+2.56%)
Aug 09, 2000 14.48 14.66 14.38 14.52 5,003,936 +0.18(+1.24%)
Aug 08, 2000 14.27 14.47 14.15 14.34 4,562,328 +0.08(+0.55%)
Aug 07, 2000 14.12 14.27 14.12 14.26 2,550,557 +0.14(+0.97%)
Aug 04, 2000 14.11 14.23 14.06 14.12 3,249,930 +0.01(+0.07%)
Aug 03, 2000 14.23 14.27 14.11 14.11 3,347,109 -0.05(-0.34%)
Aug 02, 2000 14.05 14.22 13.95 14.16 3,194,808 +0.14(+0.98%)
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.