Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 11.68 12.21 11.59 12.08 5,054,614 +0.24(+2.03%)
Feb 28, 2000 11.90 12.17 11.64 11.84 5,634,496 +0.09(+0.80%)
Feb 25, 2000 12.07 12.23 11.66 11.74 6,629,936 -0.72(-5.77%)
Feb 24, 2000 12.58 12.61 12.26 12.46 6,938,865 -0.18(-1.42%)
Feb 23, 2000 12.51 12.86 12.43 12.64 8,145,370 +0.30(+2.43%)
Feb 22, 2000 12.02 12.38 11.84 12.34 5,271,522 +0.35(+2.92%)
Feb 18, 2000 12.31 12.42 11.83 11.99 5,233,910 -0.28(-2.30%)
Feb 17, 2000 12.19 12.58 12.18 12.27 6,223,142 +0.18(+1.48%)
Feb 16, 2000 12.10 12.37 11.99 12.09 4,715,741 -0.11(-0.91%)
Feb 15, 2000 11.47 12.40 11.43 12.20 6,837,715 +0.86(+7.54%)
Feb 14, 2000 11.40 11.60 11.28 11.35 6,144,997 -0.01(-0.08%)
Feb 11, 2000 11.69 11.84 11.13 11.36 8,212,926 -0.42(-3.56%)
Feb 10, 2000 11.95 11.95 11.68 11.78 7,339,816 -0.22(-1.85%)
Feb 09, 2000 12.13 12.19 11.98 12.00 4,748,240 -0.01(-0.08%)
Feb 08, 2000 12.00 12.35 11.97 12.01 5,269,696 +0.01(+0.08%)
Feb 07, 2000 12.22 12.24 11.86 12.00 7,201,054 -0.20(-1.62%)
Feb 04, 2000 12.59 12.66 12.19 12.19 6,027,048 -0.36(-2.87%)
Feb 03, 2000 12.59 12.61 12.32 12.55 6,428,730 -0.11(-0.88%)
Feb 02, 2000 12.76 12.87 12.60 12.67 5,343,459 -0.22(-1.72%)
Feb 01, 2000 12.92 13.17 12.84 12.89 4,826,386 +0.07(+0.53%)
Jan 31, 2000 12.63 13.33 12.61 12.82 5,996,740 +0.19(+1.49%)
Jan 28, 2000 13.11 13.12 12.63 12.63 6,849,765 -0.55(-4.16%)
Jan 27, 2000 13.31 13.46 13.15 13.18 5,337,252 -0.01(-0.06%)
Jan 26, 2000 13.13 13.35 13.05 13.19 12,819,483 +0.68(+5.41%)
Jan 25, 2000 12.99 12.99 12.36 12.51 6,751,170 -0.19(-1.49%)
Jan 24, 2000 13.12 13.12 12.54 12.70 5,435,846 -0.30(-2.31%)
Jan 21, 2000 13.04 13.22 12.95 13.00 8,213,291 -0.02(-0.19%)
Jan 20, 2000 13.56 13.61 12.94 13.02 5,673,203 -0.51(-3.73%)
Jan 19, 2000 13.38 13.68 13.38 13.53 4,807,032 +0.23(+1.74%)
Jan 18, 2000 13.32 13.59 13.30 13.30 3,876,591 -0.30(-2.21%)
Jan 14, 2000 13.80 13.82 13.55 13.60 4,642,708 -0.20(-1.43%)
Jan 13, 2000 13.87 13.95 13.74 13.80 4,102,263 +0.00(+0.00%)
Jan 12, 2000 13.96 14.19 13.80 13.80 5,245,960 +0.03(+0.25%)
Jan 11, 2000 13.80 14.03 13.76 13.76 4,322,458 -0.24(-1.71%)
Jan 10, 2000 13.75 14.17 13.69 14.00 7,058,639 -0.07(-0.49%)
Jan 07, 2000 13.85 14.21 13.68 14.07 7,489,169 +0.27(+1.99%)
Jan 06, 2000 12.91 14.03 12.91 13.80 10,926,833 +1.03(+8.04%)
Jan 05, 2000 12.48 13.18 12.48 12.77 6,774,541 +0.36(+2.90%)
Jan 04, 2000 12.72 12.98 12.41 12.41 4,969,165 -0.51(-3.97%)
Jan 03, 2000 13.15 13.21 12.88 12.92 3,982,124 -0.48(-3.58%)
Dec 31, 1999 13.26 13.52 13.14 13.40 1,865,628 +0.21(+1.56%)
Dec 30, 1999 13.33 13.53 13.20 13.20 3,122,160 -0.15(-1.16%)
Dec 29, 1999 13.23 13.38 13.12 13.35 3,547,943 +0.09(+0.65%)
Dec 28, 1999 12.84 13.26 12.80 13.26 3,268,226 +0.43(+3.33%)
Dec 27, 1999 12.61 13.01 12.61 12.84 3,398,956 +0.09(+0.74%)
Dec 23, 1999 12.73 12.81 12.72 12.74 3,114,127 +0.10(+0.81%)
Dec 22, 1999 12.61 12.96 12.61 12.64 4,207,796 +0.04(+0.34%)
Dec 21, 1999 12.77 12.91 12.58 12.60 5,121,439 -0.20(-1.57%)
Dec 20, 1999 12.80 12.95 12.61 12.80 3,904,344 -0.23(-1.73%)
Dec 17, 1999 13.01 13.11 12.94 13.02 8,368,121 +0.20(+1.53%)
Dec 16, 1999 12.94 12.97 12.81 12.83 2,965,870 -0.21(-1.64%)
Dec 15, 1999 12.87 13.15 12.87 13.04 5,461,042 +0.15(+1.13%)
Dec 14, 1999 12.87 13.26 12.86 12.90 4,881,160 +0.06(+0.49%)
Dec 13, 1999 12.84 12.94 12.73 12.83 3,211,261 -0.03(-0.22%)
Dec 10, 1999 12.78 12.92 12.73 12.86 2,631,379 +0.03(+0.27%)
Dec 09, 1999 13.04 13.15 12.80 12.83 2,815,787 -0.04(-0.33%)
Dec 08, 1999 12.85 13.07 12.75 12.87 3,883,895 +0.14(+1.08%)
Dec 07, 1999 13.35 13.35 12.73 12.73 4,009,877 -0.66(-4.92%)
Dec 06, 1999 13.49 13.56 13.33 13.39 2,343,263 -0.21(-1.51%)
Dec 03, 1999 13.35 13.80 13.35 13.60 5,588,850 +0.29(+2.18%)
Dec 02, 1999 13.01 13.48 13.00 13.31 4,796,807 +0.38(+2.91%)
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.