Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2000 11.94 12.02 11.65 11.80 5,290,190 -0.28(-2.35%)
Feb 29, 2000 11.68 12.22 11.59 12.08 5,053,262 +0.24(+2.02%)
Feb 28, 2000 11.91 12.17 11.64 11.84 5,632,988 +0.09(+0.80%)
Feb 25, 2000 12.07 12.23 11.67 11.74 6,628,162 -0.72(-5.77%)
Feb 24, 2000 12.58 12.62 12.27 12.46 6,937,009 -0.18(-1.42%)
Feb 23, 2000 12.51 12.87 12.44 12.64 8,143,191 +0.30(+2.43%)
Feb 22, 2000 12.02 12.39 11.85 12.34 5,270,111 +0.35(+2.92%)
Feb 18, 2000 12.31 12.42 11.83 11.99 5,232,510 -0.28(-2.30%)
Feb 17, 2000 12.19 12.58 12.18 12.27 6,221,477 +0.18(+1.48%)
Feb 16, 2000 12.10 12.38 11.99 12.10 4,714,479 -0.11(-0.91%)
Feb 15, 2000 11.47 12.40 11.44 12.21 6,835,885 +0.86(+7.54%)
Feb 14, 2000 11.40 11.61 11.28 11.35 6,143,353 -0.01(-0.08%)
Feb 11, 2000 11.69 11.85 11.14 11.36 8,210,729 -0.42(-3.56%)
Feb 10, 2000 11.95 11.95 11.68 11.78 7,337,853 -0.22(-1.85%)
Feb 09, 2000 12.14 12.19 11.98 12.00 4,746,970 -0.01(-0.08%)
Feb 08, 2000 12.00 12.35 11.98 12.01 5,268,286 +0.01(+0.08%)
Feb 07, 2000 12.22 12.24 11.86 12.00 7,199,127 -0.20(-1.62%)
Feb 04, 2000 12.59 12.66 12.20 12.20 6,025,436 -0.36(-2.87%)
Feb 03, 2000 12.59 12.62 12.33 12.56 6,427,010 -0.11(-0.88%)
Feb 02, 2000 12.76 12.87 12.60 12.67 5,342,030 -0.22(-1.72%)
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.