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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2000 31.93 32.55 31.72 31.85 1,953,126 +0.17(+0.53%)
Jan 31, 2000 31.21 32.95 31.15 31.68 2,426,741 +0.46(+1.49%)
Jan 28, 2000 32.40 32.42 31.21 31.21 2,771,941 -1.35(-4.16%)
Jan 27, 2000 32.88 33.26 32.50 32.57 2,159,862 -0.02(-0.06%)
Jan 26, 2000 32.44 32.99 32.25 32.59 5,187,747 +1.67(+5.41%)
Jan 25, 2000 32.10 32.10 30.54 30.92 2,732,042 -0.47(-1.49%)
Jan 24, 2000 32.42 32.42 31.00 31.38 2,199,761 -0.74(-2.31%)
Jan 21, 2000 32.23 32.67 31.99 32.12 3,323,728 -0.06(-0.19%)
Jan 20, 2000 33.52 33.62 31.97 32.18 2,295,814 -1.25(-3.73%)
Jan 19, 2000 33.07 33.82 33.07 33.43 1,945,294 +0.57(+1.74%)
Jan 18, 2000 32.91 33.58 32.86 32.86 1,568,766 -0.74(-2.21%)
Jan 14, 2000 34.09 34.15 33.48 33.60 1,878,796 -0.49(-1.43%)
Jan 13, 2000 34.28 34.47 33.96 34.09 1,660,091 +0.00(+0.00%)
Jan 12, 2000 34.49 35.06 34.09 34.09 2,122,918 +0.08(+0.25%)
Jan 11, 2000 34.09 34.68 34.00 34.00 1,749,198 -0.59(-1.71%)
Jan 10, 2000 33.98 35.02 33.84 34.60 2,856,467 -0.17(-0.49%)
Jan 07, 2000 34.21 35.12 33.82 34.77 3,030,693 +0.68(+1.99%)
Jan 06, 2000 31.91 34.68 31.91 34.09 4,421,836 +2.54(+8.04%)
Jan 05, 2000 30.83 32.57 30.83 31.55 2,741,499 +0.89(+2.90%)
Jan 04, 2000 31.42 32.08 30.66 30.66 2,010,906 -1.27(-3.97%)
Jan 03, 2000 32.50 32.65 31.83 31.93 1,611,473 -1.18(-3.58%)
Dec 31, 1999 32.76 33.41 32.48 33.11 754,976 +0.51(+1.56%)
Dec 30, 1999 32.95 33.43 32.61 32.61 1,263,466 -0.38(-1.16%)
Dec 29, 1999 32.69 33.07 32.42 32.99 1,435,770 +0.21(+0.65%)
Dec 28, 1999 31.74 32.78 31.64 32.78 1,322,575 +1.06(+3.33%)
Dec 27, 1999 31.15 32.14 31.15 31.72 1,375,478 +0.23(+0.74%)
Dec 23, 1999 31.47 31.66 31.42 31.49 1,260,215 +0.25(+0.81%)
Dec 22, 1999 31.17 32.02 31.17 31.23 1,702,797 +0.10(+0.34%)
Dec 21, 1999 31.55 31.89 31.08 31.13 2,072,527 -0.50(-1.57%)
Dec 20, 1999 31.64 31.99 31.15 31.63 1,579,997 -0.56(-1.73%)
Dec 17, 1999 32.14 32.40 31.97 32.18 3,386,384 +0.48(+1.53%)
Dec 16, 1999 31.97 32.04 31.66 31.70 1,200,218 -0.53(-1.64%)
Dec 15, 1999 31.81 32.50 31.81 32.23 2,209,957 +0.36(+1.13%)
Dec 14, 1999 31.81 32.78 31.79 31.87 1,975,292 +0.16(+0.49%)
Dec 13, 1999 31.72 31.97 31.45 31.71 1,299,522 -0.07(-0.22%)
Dec 10, 1999 31.59 31.93 31.47 31.79 1,064,858 +0.08(+0.27%)
Dec 09, 1999 32.23 32.50 31.64 31.70 1,139,483 -0.10(-0.33%)
Dec 08, 1999 31.76 32.29 31.51 31.81 1,571,722 +0.34(+1.08%)
Dec 07, 1999 32.99 32.99 31.47 31.47 1,622,704 -1.63(-4.92%)
Dec 06, 1999 33.33 33.52 32.95 33.09 948,264 -0.51(-1.51%)
Dec 03, 1999 32.99 34.11 32.99 33.60 2,261,678 +0.72(+2.18%)
Dec 02, 1999 32.14 33.31 32.12 32.88 1,941,156 +0.93(+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.