Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 41.26 41.60 40.47 40.77 2,040,904 -0.49(-1.18%)
Dec 28, 2000 40.10 41.60 39.33 41.26 3,170,635 +0.93(+2.31%)
Dec 27, 2000 39.21 40.39 38.70 40.33 1,898,006 +1.42(+3.64%)
Dec 26, 2000 38.36 38.91 37.96 38.91 1,485,570 +0.76(+2.00%)
Dec 22, 2000 38.04 38.38 37.51 38.15 2,704,260 +0.02(+0.05%)
Dec 21, 2000 37.73 38.55 37.05 38.13 3,558,836 -0.08(-0.22%)
Dec 20, 2000 37.30 38.47 37.30 38.21 2,844,202 -0.27(-0.71%)
Dec 19, 2000 38.78 39.25 38.11 38.49 3,430,716 -0.29(-0.76%)
Dec 18, 2000 38.53 38.89 38.27 38.78 2,972,322 +0.82(+2.17%)
Dec 15, 2000 38.32 38.49 37.64 37.96 4,396,271 +0.40(+1.07%)
Dec 14, 2000 38.25 38.70 37.28 37.56 3,015,915 -0.95(-2.47%)
Dec 13, 2000 38.57 38.91 38.06 38.51 2,112,870 -0.02(-0.05%)
Dec 12, 2000 38.70 38.83 38.44 38.53 3,048,278 -0.47(-1.20%)
Dec 11, 2000 39.18 39.35 38.74 39.00 2,442,701 -0.57(-1.45%)
Dec 08, 2000 38.87 39.65 38.42 39.57 4,705,857 +0.76(+1.96%)
Dec 07, 2000 38.68 38.85 38.06 38.81 5,544,325 -0.15(-0.37%)
Dec 06, 2000 39.06 39.50 38.76 38.95 9,253,448 -0.51(-1.29%)
Dec 05, 2000 36.29 40.26 36.29 39.46 21,519,562 +3.93(+11.07%)
Dec 04, 2000 33.79 36.08 33.65 35.53 9,026,911 +1.82(+5.40%)
Dec 01, 2000 33.58 33.94 33.58 33.71 1,871,850 -0.08(-0.25%)
Nov 30, 2000 33.88 33.92 33.28 33.79 2,176,412 -0.08(-0.25%)
Nov 29, 2000 33.54 33.88 33.52 33.88 1,951,944 +0.42(+1.26%)
Nov 28, 2000 33.33 34.26 33.20 33.45 2,766,769 -0.13(-0.38%)
Nov 27, 2000 32.50 33.84 32.18 33.58 3,444,312 +1.16(+3.59%)
Nov 24, 2000 32.42 32.50 32.18 32.42 736,504 +0.00(+0.00%)
Nov 22, 2000 32.16 32.82 32.16 32.42 1,600,390 +0.04(+0.13%)
Nov 21, 2000 31.89 32.44 31.89 32.38 1,729,396 +0.36(+1.13%)
Nov 20, 2000 32.63 32.72 31.89 32.02 2,263,894 -0.47(-1.44%)
Nov 17, 2000 32.48 32.82 32.21 32.48 2,454,966 +0.23(+0.72%)
Nov 16, 2000 32.91 32.95 31.70 32.25 2,269,658 -0.02(-0.06%)
Nov 15, 2000 31.83 32.72 31.83 32.27 2,184,540 +0.13(+0.39%)
Nov 14, 2000 31.83 32.29 31.38 32.14 1,967,903 +0.06(+0.20%)
Nov 13, 2000 31.85 32.40 31.83 32.08 1,661,273 -0.06(-0.20%)
Nov 10, 2000 33.03 33.31 32.02 32.14 1,448,183 -0.80(-2.43%)
Nov 09, 2000 32.61 33.33 32.18 32.95 1,632,161 +0.02(+0.06%)
Nov 08, 2000 33.01 33.75 32.40 32.93 2,132,080 +0.13(+0.38%)
Nov 07, 2000 33.24 33.24 32.48 32.80 1,344,002 -0.15(-0.44%)
Nov 06, 2000 32.06 33.24 31.89 32.95 2,491,909 +0.85(+2.64%)
Nov 03, 2000 32.04 32.16 31.74 32.10 1,850,571 -0.02(-0.07%)
Nov 02, 2000 32.21 32.46 31.95 32.12 2,060,705 -0.06(-0.19%)
Nov 01, 2000 32.57 33.14 32.08 32.18 1,980,612 -0.51(-1.55%)
Oct 31, 2000 31.89 32.74 31.32 32.69 3,083,005 +0.55(+1.71%)
Oct 30, 2000 31.55 32.40 31.15 32.14 2,189,860 +0.51(+1.60%)
Oct 27, 2000 31.23 31.64 30.66 31.64 1,582,066 +0.44(+1.42%)
Oct 26, 2000 30.43 31.51 30.39 31.19 1,675,607 +0.70(+2.30%)
Oct 25, 2000 30.20 30.52 30.13 30.49 2,130,750 +0.02(+0.07%)
Oct 24, 2000 30.75 31.13 30.30 30.47 1,692,305 +0.08(+0.28%)
Oct 23, 2000 31.13 31.81 29.94 30.39 4,213,179 +0.87(+2.93%)
Oct 20, 2000 29.78 30.07 28.40 29.52 7,569,418 -0.59(-1.97%)
Oct 19, 2000 30.87 30.87 29.92 30.11 3,534,749 -0.72(-2.33%)
Oct 18, 2000 30.54 30.92 30.54 30.83 3,118,766 +0.00(+0.00%)
Oct 17, 2000 31.30 31.59 30.77 30.83 2,957,397 -0.36(-1.16%)
Oct 16, 2000 31.00 32.10 31.00 31.19 2,118,042 +0.40(+1.31%)
Oct 13, 2000 30.66 30.90 30.66 30.79 4,604,780 +0.04(+0.14%)
Oct 12, 2000 31.51 31.53 30.62 30.75 3,613,513 -0.81(-2.55%)
Oct 11, 2000 31.97 32.29 31.49 31.55 1,752,006 +0.04(+0.14%)
Oct 10, 2000 31.19 32.10 31.19 31.51 1,724,372 +0.46(+1.49%)
Oct 09, 2000 31.23 31.91 31.04 31.04 1,326,270 -0.15(-0.48%)
Oct 06, 2000 31.72 32.06 31.19 31.19 2,067,946 -0.36(-1.14%)
Oct 05, 2000 32.14 32.14 31.49 31.55 1,894,312 -0.76(-2.36%)
Oct 04, 2000 31.57 32.48 31.57 32.31 2,991,680 +0.51(+1.60%)
Oct 03, 2000 30.96 32.12 30.96 31.81 2,156,167 +0.78(+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.