Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 16.07 16.35 16.07 16.24 5,700,161 +0.17(+1.05%)
May 30, 2001 16.26 16.37 15.98 16.07 6,160,511 -0.33(-2.00%)
May 29, 2001 16.30 16.54 16.16 16.40 5,678,257 +0.13(+0.82%)
May 25, 2001 16.33 16.45 16.27 16.27 3,824,080 -0.03(-0.18%)
May 24, 2001 16.56 16.64 16.16 16.30 9,345,358 -0.23(-1.38%)
May 23, 2001 16.52 16.58 16.45 16.52 5,121,164 -0.05(-0.30%)
May 22, 2001 16.89 16.90 16.51 16.57 7,870,121 -0.29(-1.70%)
May 21, 2001 16.86 16.96 16.74 16.86 5,110,942 +0.01(+0.03%)
May 18, 2001 16.96 17.04 16.71 16.85 7,179,414 -0.09(-0.53%)
May 17, 2001 17.12 17.39 16.81 16.94 14,710,022 -0.25(-1.43%)
May 16, 2001 16.18 17.20 16.10 17.19 13,088,758 +1.01(+6.22%)
May 15, 2001 16.20 16.40 16.14 16.18 5,189,797 -0.02(-0.13%)
May 14, 2001 16.08 16.22 16.06 16.20 2,995,012 +0.13(+0.78%)
May 11, 2001 16.17 16.26 15.95 16.08 4,124,895 -0.09(-0.56%)
May 10, 2001 16.07 16.29 16.07 16.17 4,278,589 +0.15(+0.95%)
May 09, 2001 15.94 16.18 15.93 16.01 4,760,112 +0.08(+0.49%)
May 08, 2001 16.14 16.25 15.86 15.94 6,589,465 -0.21(-1.31%)
May 07, 2001 16.33 16.53 16.10 16.15 5,355,902 -0.29(-1.74%)
May 04, 2001 15.99 16.44 15.90 16.43 7,639,763 +0.31(+1.90%)
May 03, 2001 15.99 16.27 15.80 16.13 7,332,012 +0.16(+1.03%)
May 02, 2001 16.23 16.23 15.84 15.96 7,877,787 -0.13(-0.82%)
May 01, 2001 16.30 16.30 15.94 16.09 6,417,518 -0.21(-1.26%)
Apr 30, 2001 16.29 16.70 16.21 16.30 9,205,902 +0.00(+0.03%)
Apr 27, 2001 16.09 16.39 16.07 16.30 5,788,142 +0.16(+0.98%)
Apr 26, 2001 16.07 16.25 15.82 16.14 4,758,652 +0.11(+0.68%)
Apr 25, 2001 15.90 16.08 15.69 16.03 6,133,496 +0.13(+0.79%)
Apr 24, 2001 15.91 16.39 15.82 15.90 11,499,985 -0.03(-0.16%)
Apr 23, 2001 15.42 15.98 15.21 15.93 10,915,878 +0.52(+3.38%)
Apr 20, 2001 15.68 15.76 15.36 15.41 7,932,912 -0.55(-3.43%)
Apr 19, 2001 15.85 15.96 15.62 15.96 7,026,450 +0.07(+0.43%)
Apr 18, 2001 15.15 16.06 14.92 15.89 12,484,572 +0.97(+6.52%)
Apr 17, 2001 14.99 15.15 14.82 14.92 6,688,763 -0.22(-1.43%)
Apr 16, 2001 14.75 15.16 14.75 15.13 7,468,547 +0.38(+2.55%)
Apr 12, 2001 14.52 14.82 14.44 14.75 5,946,216 +0.13(+0.86%)
Apr 11, 2001 15.20 15.23 14.55 14.63 8,349,819 -0.24(-1.62%)
Apr 10, 2001 14.45 15.31 14.42 14.87 14,190,897 +0.55(+3.82%)
Apr 09, 2001 14.22 14.41 14.12 14.32 7,218,111 +0.35(+2.53%)
Apr 06, 2001 14.02 14.09 13.80 13.97 6,794,998 -0.17(-1.19%)
Apr 05, 2001 13.83 14.22 13.83 14.14 10,806,723 +0.63(+4.67%)
Apr 04, 2001 13.68 13.97 13.31 13.51 14,693,594 -0.18(-1.29%)
Apr 03, 2001 13.88 13.97 13.49 13.68 11,897,544 -0.29(-2.10%)
Apr 02, 2001 14.19 14.53 13.90 13.98 8,470,657 -0.25(-1.78%)
Mar 30, 2001 14.11 14.42 13.98 14.23 6,746,809 +0.15(+1.07%)
Mar 29, 2001 14.25 14.25 13.77 14.08 9,102,953 -0.28(-1.94%)
Mar 28, 2001 14.20 14.37 14.03 14.36 8,160,349 -0.08(-0.55%)
Mar 27, 2001 14.24 14.56 14.07 14.44 11,912,877 +0.19(+1.33%)
Mar 26, 2001 13.90 14.59 13.90 14.25 9,943,338 +0.31(+2.24%)
Mar 23, 2001 14.00 14.17 13.63 13.94 14,274,862 -0.01(-0.06%)
Mar 22, 2001 13.83 14.18 13.49 13.94 24,597,140 -0.25(-1.76%)
Mar 21, 2001 14.41 14.49 13.97 14.19 16,401,744 -0.22(-1.53%)
Mar 20, 2001 14.79 15.00 14.41 14.41 10,048,478 -0.38(-2.54%)
Mar 19, 2001 14.52 14.88 14.41 14.79 8,605,367 +0.27(+1.86%)
Mar 16, 2001 15.11 15.11 14.45 14.52 12,333,434 -0.44(-2.96%)
Mar 15, 2001 14.98 15.05 14.79 14.96 7,705,841 +0.24(+1.61%)
Mar 14, 2001 14.38 15.07 14.31 14.72 20,651,858 -0.03(-0.18%)
Mar 13, 2001 15.46 15.46 14.59 14.75 18,118,290 -0.56(-3.67%)
Mar 12, 2001 15.89 16.00 15.20 15.31 10,038,621 -0.63(-3.96%)
Mar 09, 2001 16.01 16.40 15.76 15.94 10,966,987 -0.11(-0.67%)
Mar 08, 2001 15.60 16.09 15.51 16.05 8,865,295 +0.58(+3.77%)
Mar 07, 2001 15.38 15.51 15.36 15.47 5,331,443 +0.09(+0.61%)
Mar 06, 2001 15.55 15.55 15.32 15.37 5,790,332 +0.01(+0.04%)
Mar 05, 2001 15.37 15.49 15.26 15.37 4,853,570 +0.12(+0.78%)
Mar 02, 2001 15.00 15.47 14.86 15.25 9,738,901 +0.24(+1.58%)
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.