Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 13.51 13.70 13.46 13.46 3,419,754 +0.10(+0.74%)
May 30, 2000 13.28 13.58 13.25 13.36 2,518,058 +0.18(+1.33%)
May 26, 2000 13.37 13.55 13.18 13.18 2,847,193 -0.15(-1.11%)
May 25, 2000 13.70 13.85 13.18 13.33 4,014,619 -0.51(-3.69%)
May 24, 2000 13.34 13.93 13.34 13.84 5,164,202 +0.64(+4.84%)
May 23, 2000 13.21 13.29 13.06 13.20 2,442,545 -0.01(-0.08%)
May 22, 2000 13.30 13.40 13.08 13.21 4,099,691 -0.05(-0.37%)
May 19, 2000 13.53 13.59 13.14 13.26 4,388,361 -0.40(-2.94%)
May 18, 2000 13.84 13.91 13.65 13.66 2,565,851 -0.15(-1.07%)
May 17, 2000 13.87 13.99 13.75 13.81 3,505,463 -0.32(-2.29%)
May 16, 2000 13.53 14.33 13.43 14.13 6,464,493 +0.65(+4.79%)
May 15, 2000 13.40 13.64 13.39 13.49 4,211,208 +0.17(+1.26%)
May 12, 2000 13.38 13.50 13.26 13.32 2,945,328 -0.17(-1.25%)
May 11, 2000 13.54 13.63 13.43 13.49 3,746,341 +0.00(+0.00%)
May 10, 2000 13.53 13.57 13.31 13.49 3,200,225 -0.01(-0.07%)
May 09, 2000 13.65 13.79 13.42 13.50 3,113,560 -0.21(-1.50%)
May 08, 2000 13.77 13.77 13.42 13.70 2,803,861 +0.10(+0.71%)
May 05, 2000 13.37 13.69 13.31 13.60 3,800,506 +0.20(+1.46%)
May 04, 2000 13.53 13.76 13.30 13.41 4,412,258 -0.06(-0.43%)
May 03, 2000 13.64 13.85 13.39 13.47 3,900,234 -0.18(-1.30%)
May 02, 2000 13.50 13.74 13.44 13.64 3,934,964 +0.00(+0.00%)
May 01, 2000 13.60 13.90 13.35 13.64 5,552,919 +0.05(+0.37%)
Apr 28, 2000 13.72 13.74 13.50 13.59 4,701,247 -0.13(-0.94%)
Apr 27, 2000 13.89 14.10 13.39 13.72 7,716,672 -0.24(-1.69%)
Apr 26, 2000 14.67 14.67 13.71 13.96 11,097,555 -0.76(-5.19%)
Apr 25, 2000 15.08 15.11 13.89 14.72 14,412,165 -0.56(-3.66%)
Apr 24, 2000 14.32 15.32 14.32 15.28 5,684,828 +0.80(+5.55%)
Apr 20, 2000 14.19 14.49 14.12 14.48 3,163,902 +0.28(+2.00%)
Apr 19, 2000 14.06 14.42 13.99 14.19 2,657,614 +0.09(+0.63%)
Apr 18, 2000 14.14 14.14 13.81 14.10 3,871,240 +0.00(+0.00%)
Apr 17, 2000 14.00 14.21 13.82 14.10 4,621,910 -0.15(-1.04%)
Apr 14, 2000 14.76 14.80 13.86 14.25 9,785,794 -0.62(-4.16%)
Apr 13, 2000 14.85 15.12 14.40 14.87 6,625,715 +0.02(+0.14%)
Apr 12, 2000 15.27 15.43 14.85 14.85 3,923,494 -0.13(-0.86%)
Apr 11, 2000 14.55 15.23 14.55 14.98 4,713,991 +0.42(+2.90%)
Apr 10, 2000 14.42 14.89 14.40 14.55 3,371,961 +0.18(+1.23%)
Apr 07, 2000 14.69 14.93 14.38 14.38 3,985,625 -0.27(-1.87%)
Apr 06, 2000 14.33 14.89 14.33 14.65 2,812,782 +0.35(+2.47%)
Apr 05, 2000 14.57 14.88 14.29 14.30 4,595,465 -0.29(-1.96%)
Apr 04, 2000 14.44 15.00 14.04 14.58 7,713,167 +0.17(+1.16%)
Apr 03, 2000 14.02 14.50 14.01 14.42 4,584,632 +0.52(+3.74%)
Mar 31, 2000 14.18 14.44 13.90 13.90 3,934,964 -0.07(-0.49%)
Mar 30, 2000 13.82 14.40 13.75 13.97 5,041,533 +0.22(+1.58%)
Mar 29, 2000 13.97 13.97 13.71 13.75 5,227,289 -0.20(-1.41%)
Mar 28, 2000 13.81 14.21 13.75 13.95 3,906,925 +0.04(+0.28%)
Mar 27, 2000 14.27 14.43 13.83 13.91 5,197,020 -0.35(-2.48%)
Mar 24, 2000 14.12 14.63 14.07 14.26 9,443,596 +0.61(+4.45%)
Mar 23, 2000 13.30 13.69 13.30 13.65 7,931,741 +0.16(+1.16%)
Mar 22, 2000 13.97 14.02 13.34 13.50 7,021,760 -0.70(-4.91%)
Mar 21, 2000 13.62 14.36 13.58 14.19 6,104,452 +0.54(+3.95%)
Mar 20, 2000 13.49 13.78 13.40 13.65 4,352,038 +0.18(+1.32%)
Mar 17, 2000 13.64 14.00 13.48 13.48 6,488,390 -0.34(-2.49%)
Mar 16, 2000 13.30 14.01 13.17 13.82 7,659,002 +0.87(+6.74%)
Mar 15, 2000 12.27 13.14 12.27 12.95 6,754,756 +0.53(+4.27%)
Mar 14, 2000 12.43 12.55 12.33 12.42 5,043,764 +0.02(+0.15%)
Mar 13, 2000 12.40 12.63 12.36 12.40 6,041,365 -0.39(-3.07%)
Mar 10, 2000 12.65 12.98 12.61 12.79 9,173,406 +0.09(+0.69%)
Mar 09, 2000 12.68 12.86 12.63 12.70 5,206,898 -0.25(-1.96%)
Mar 08, 2000 13.00 13.22 12.71 12.96 7,488,540 -0.03(-0.23%)
Mar 07, 2000 13.85 13.95 12.87 12.99 8,291,145 -0.71(-5.16%)
Mar 06, 2000 14.02 14.32 13.69 13.69 3,281,155 -0.35(-2.51%)
Mar 03, 2000 13.77 14.85 13.73 14.04 7,298,960 +0.54(+4.00%)
Mar 02, 2000 13.51 13.77 13.45 13.51 3,487,939 -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.