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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 29.59 29.63 29.10 29.31 2,180,402 -0.28(-0.94%)
Apr 27, 2000 29.94 30.41 28.87 29.59 3,578,934 -0.51(-1.69%)
Apr 26, 2000 31.64 31.64 29.56 30.09 5,146,962 -1.65(-5.19%)
Apr 25, 2000 32.52 32.59 29.94 31.74 6,684,253 -1.20(-3.66%)
Apr 24, 2000 30.87 33.03 30.87 32.95 2,636,580 +1.73(+5.55%)
Apr 20, 2000 30.60 31.23 30.45 31.21 1,467,394 +0.61(+2.00%)
Apr 19, 2000 30.32 31.08 30.15 30.60 1,232,581 +0.19(+0.63%)
Apr 18, 2000 30.49 30.49 29.78 30.41 1,795,451 +0.00(+0.00%)
Apr 17, 2000 30.18 30.64 29.80 30.41 2,143,607 -0.32(-1.03%)
Apr 14, 2000 31.83 31.91 29.88 30.73 4,538,577 -1.33(-4.16%)
Apr 13, 2000 32.02 32.61 31.04 32.06 3,072,956 +0.04(+0.14%)
Apr 12, 2000 32.93 33.26 32.02 32.02 1,819,686 -0.28(-0.86%)
Apr 11, 2000 31.38 32.84 31.38 32.29 2,186,313 +0.91(+2.90%)
Apr 10, 2000 31.08 32.10 31.04 31.38 1,563,890 +0.38(+1.23%)
Apr 07, 2000 31.68 32.18 31.00 31.00 1,848,502 -0.59(-1.87%)
Apr 06, 2000 30.90 32.10 30.90 31.59 1,304,547 +0.76(+2.47%)
Apr 05, 2000 31.42 32.08 30.81 30.83 2,131,341 -0.62(-1.96%)
Apr 04, 2000 31.13 32.33 30.28 31.45 3,577,308 +0.36(+1.16%)
Apr 03, 2000 30.24 31.25 30.20 31.08 2,126,317 +1.12(+3.74%)
Mar 31, 2000 30.58 31.13 29.96 29.96 1,825,006 -0.15(-0.49%)
Mar 30, 2000 29.80 31.04 29.65 30.11 2,338,225 +0.47(+1.57%)
Mar 29, 2000 30.11 30.11 29.56 29.65 2,424,377 -0.42(-1.41%)
Mar 28, 2000 29.78 30.64 29.65 30.07 1,812,002 +0.08(+0.28%)
Mar 27, 2000 30.77 31.11 29.82 29.98 2,410,338 -0.76(-2.48%)
Mar 24, 2000 30.45 31.55 30.35 30.75 4,379,868 +1.31(+4.45%)
Mar 23, 2000 28.68 29.52 28.68 29.44 3,678,681 +0.34(+1.16%)
Mar 22, 2000 30.11 30.24 28.76 29.10 3,256,639 -1.50(-4.91%)
Mar 21, 2000 29.37 30.96 29.29 30.60 2,831,198 +1.16(+3.95%)
Mar 20, 2000 29.08 29.71 28.89 29.44 2,018,442 +0.38(+1.32%)
Mar 17, 2000 29.42 30.18 29.05 29.05 3,009,266 -0.74(-2.49%)
Mar 16, 2000 28.68 30.20 28.40 29.80 3,552,187 +1.88(+6.74%)
Mar 15, 2000 26.46 28.34 26.46 27.91 3,132,804 +1.14(+4.27%)
Mar 14, 2000 26.79 27.07 26.58 26.77 2,339,259 +0.04(+0.15%)
Mar 13, 2000 26.73 27.24 26.65 26.73 2,801,939 -0.85(-3.07%)
Mar 10, 2000 27.28 27.98 27.19 27.58 4,254,556 +0.19(+0.69%)
Mar 09, 2000 27.34 27.72 27.24 27.39 2,414,919 -0.55(-1.96%)
Mar 08, 2000 28.04 28.51 27.41 27.93 3,473,128 -0.06(-0.23%)
Mar 07, 2000 29.86 30.07 27.75 28.00 3,845,370 -1.52(-5.16%)
Mar 06, 2000 30.22 30.87 29.52 29.52 1,521,774 -0.76(-2.51%)
Mar 03, 2000 29.69 32.02 29.61 30.28 3,385,202 +1.16(+4.00%)
Mar 02, 2000 29.14 29.69 28.99 29.12 1,617,679 -0.02(-0.07%)
Mar 01, 2000 29.50 29.69 28.78 29.14 2,141,390 -0.70(-2.35%)
Feb 29, 2000 28.87 30.18 28.63 29.84 2,045,485 +0.59(+2.02%)
Feb 28, 2000 29.42 30.07 28.76 29.25 2,280,150 +0.23(+0.80%)
Feb 25, 2000 29.82 30.22 28.82 29.01 2,682,981 -1.78(-5.77%)
Feb 24, 2000 31.08 31.17 30.30 30.79 2,807,998 -0.44(-1.42%)
Feb 23, 2000 30.92 31.79 30.73 31.23 3,296,242 +0.74(+2.43%)
Feb 22, 2000 29.69 30.60 29.27 30.49 2,133,262 +0.87(+2.92%)
Feb 18, 2000 30.41 30.69 29.22 29.63 2,118,042 -0.70(-2.30%)
Feb 17, 2000 30.11 31.08 30.09 30.32 2,518,361 +0.44(+1.48%)
Feb 16, 2000 29.90 30.58 29.63 29.88 1,908,351 -0.27(-0.91%)
Feb 15, 2000 28.34 30.64 28.25 30.15 2,767,064 +2.11(+7.54%)
Feb 14, 2000 28.17 28.68 27.87 28.04 2,486,737 -0.02(-0.08%)
Feb 11, 2000 28.89 29.27 27.51 28.06 3,323,580 -1.04(-3.56%)
Feb 10, 2000 29.52 29.52 28.87 29.10 2,970,253 -0.55(-1.85%)
Feb 09, 2000 29.98 30.11 29.61 29.65 1,921,502 -0.02(-0.08%)
Feb 08, 2000 29.65 30.52 29.59 29.67 2,132,524 +0.02(+0.08%)
Feb 07, 2000 30.20 30.24 29.31 29.65 2,914,099 -0.49(-1.62%)
Feb 04, 2000 31.11 31.28 30.13 30.13 2,439,006 -0.89(-2.87%)
Feb 03, 2000 31.11 31.17 30.45 31.02 2,601,558 -0.27(-0.88%)
Feb 02, 2000 31.53 31.81 31.13 31.30 2,162,374 -0.55(-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.