Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 14.27 14.33 14.13 14.13 3,569,506 -0.15(-1.03%)
Jul 28, 2000 14.01 14.38 13.95 14.28 3,828,863 +0.31(+2.25%)
Jul 27, 2000 14.08 14.18 13.90 13.97 3,305,051 +0.07(+0.50%)
Jul 26, 2000 13.96 14.35 13.90 13.90 6,309,643 +0.04(+0.28%)
Jul 25, 2000 13.89 14.07 13.84 13.86 3,220,617 -0.12(-0.84%)
Jul 24, 2000 13.50 14.18 13.50 13.98 4,134,739 +0.42(+3.12%)
Jul 21, 2000 13.54 13.55 13.39 13.55 2,276,544 -0.02(-0.15%)
Jul 20, 2000 13.61 13.63 13.50 13.57 3,553,257 +0.00(+0.00%)
Jul 19, 2000 13.97 13.98 13.53 13.57 4,953,594 -0.24(-1.70%)
Jul 18, 2000 13.67 13.90 13.66 13.81 2,394,752 +0.12(+0.86%)
Jul 17, 2000 13.65 13.73 13.53 13.69 2,991,528 -0.10(-0.71%)
Jul 14, 2000 14.02 14.02 13.59 13.79 3,615,706 -0.27(-1.89%)
Jul 13, 2000 14.26 14.26 14.04 14.05 2,650,604 -0.08(-0.56%)
Jul 12, 2000 14.16 14.21 13.98 14.13 4,977,809 +0.18(+1.26%)
Jul 11, 2000 13.68 14.11 13.61 13.96 5,099,841 +0.27(+2.01%)
Jul 10, 2000 13.38 13.75 13.36 13.68 4,176,478 +0.17(+1.24%)
Jul 07, 2000 13.59 13.77 13.50 13.51 4,228,732 -0.07(-0.51%)
Jul 06, 2000 13.72 13.83 13.57 13.58 4,085,672 -0.30(-2.19%)
Jul 05, 2000 13.49 14.02 13.32 13.89 5,398,070 +0.70(+5.28%)
Jul 03, 2000 13.02 13.24 13.02 13.19 2,604,086 +0.17(+1.28%)
Jun 30, 2000 13.39 13.50 12.94 13.02 5,744,092 -0.40(-2.99%)
Jun 29, 2000 13.26 13.62 13.21 13.43 4,078,343 -0.08(-0.60%)
Jun 28, 2000 13.60 13.63 13.41 13.51 3,371,324 -0.08(-0.62%)
Jun 27, 2000 13.57 13.79 13.53 13.59 4,906,757 +0.18(+1.31%)
Jun 26, 2000 13.24 13.49 13.23 13.42 3,548,477 +0.17(+1.26%)
Jun 23, 2000 13.32 13.32 13.19 13.25 2,533,989 -0.25(-1.88%)
Jun 22, 2000 13.54 13.77 13.33 13.51 4,474,070 -0.03(-0.22%)
Jun 21, 2000 13.26 13.57 13.19 13.53 5,224,740 +0.64(+4.94%)
Jun 20, 2000 13.12 13.34 12.72 12.90 4,477,256 -0.21(-1.57%)
Jun 19, 2000 13.32 13.42 13.02 13.10 3,863,912 -0.15(-1.11%)
Jun 16, 2000 13.56 13.56 13.25 13.25 6,124,525 -0.31(-2.31%)
Jun 15, 2000 13.23 13.71 13.22 13.56 6,655,665 +0.35(+2.67%)
Jun 14, 2000 13.18 13.33 13.10 13.21 4,386,449 +0.36(+2.83%)
Jun 13, 2000 12.81 13.07 12.81 12.85 3,436,960 -0.02(-0.12%)
Jun 12, 2000 12.87 13.15 12.85 12.86 3,221,572 +0.00(+0.04%)
Jun 09, 2000 12.86 12.90 12.74 12.86 3,424,534 +0.03(+0.23%)
Jun 08, 2000 12.86 12.87 12.62 12.83 3,958,861 +0.00(+0.00%)
Jun 07, 2000 12.92 13.05 12.79 12.83 5,075,626 -0.09(-0.68%)
Jun 06, 2000 13.34 13.34 12.88 12.92 5,018,274 -0.43(-3.23%)
Jun 05, 2000 13.28 13.35 13.20 13.35 4,312,848 +0.12(+0.89%)
Jun 02, 2000 13.57 13.61 13.18 13.23 5,318,096 -0.09(-0.66%)
Jun 01, 2000 13.51 13.51 13.24 13.32 3,252,797 -0.14(-1.03%)
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%)
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.