Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 20.25 20.58 19.51 19.67 82,597,808 -0.58(-2.84%)
Dec 28, 2000 21.03 21.39 19.67 20.25 75,399,632 -1.06(-4.98%)
Dec 27, 2000 21.39 22.05 21.15 21.31 51,375,404 -0.21(-0.97%)
Dec 26, 2000 21.68 22.17 20.94 21.52 43,456,312 -0.04(-0.18%)
Dec 22, 2000 22.01 22.91 20.94 21.56 69,412,256 -0.12(-0.57%)
Dec 21, 2000 20.94 22.55 20.69 21.68 78,830,336 +0.78(+3.73%)
Dec 20, 2000 21.56 22.34 20.61 20.90 96,496,032 -0.98(-4.49%)
Dec 19, 2000 22.09 23.72 21.80 21.88 83,633,808 +0.12(+0.57%)
Dec 18, 2000 22.38 22.58 21.22 21.76 58,919,524 +0.53(+2.50%)
Dec 15, 2000 22.62 22.74 21.15 21.23 123,534,112 -1.76(-7.66%)
Dec 14, 2000 23.27 23.97 22.58 22.99 51,513,232 -0.24(-1.04%)
Dec 13, 2000 24.71 24.79 23.03 23.23 74,453,024 -0.65(-2.74%)
Dec 12, 2000 24.18 24.82 23.81 23.89 73,606,352 -0.62(-2.51%)
Dec 11, 2000 22.99 24.99 22.45 24.50 111,659,752 +2.25(+10.12%)
Dec 08, 2000 22.74 22.83 21.60 22.25 134,499,312 +1.11(+5.23%)
Dec 07, 2000 21.23 21.76 20.58 21.15 104,310,912 +0.37(+1.76%)
Dec 06, 2000 23.11 23.11 20.45 20.78 155,877,632 -2.78(-11.81%)
Dec 05, 2000 22.66 23.89 22.25 23.56 114,711,504 +2.00(+9.29%)
Dec 04, 2000 22.99 23.13 20.98 21.56 126,457,216 -0.78(-3.49%)
Dec 01, 2000 25.20 25.20 22.13 22.34 1,770,053 -2.57(-10.33%)
Nov 30, 2000 25.20 25.48 24.09 24.91 120,649,536 -3.07(-10.97%)
Nov 29, 2000 27.74 28.47 26.79 27.98 93,838,504 +0.47(+1.71%)
Nov 28, 2000 28.27 29.21 27.49 27.51 75,944,216 -1.25(-4.35%)
Nov 27, 2000 29.74 30.60 28.63 28.76 80,870,544 +0.00(+0.00%)
Nov 24, 2000 28.02 28.80 27.49 28.76 31,608,840 +1.80(+6.68%)
Nov 22, 2000 27.65 28.72 26.87 26.96 56,084,596 -0.94(-3.38%)
Nov 21, 2000 27.77 28.39 27.12 27.90 56,170,624 +0.98(+3.65%)
Nov 20, 2000 26.83 28.10 26.59 26.92 57,299,368 -0.24(-0.89%)
Nov 17, 2000 26.26 27.32 25.85 27.16 62,632,604 +0.98(+3.75%)
Nov 16, 2000 27.00 28.10 26.03 26.18 60,396,048 -0.98(-3.61%)
Nov 15, 2000 27.28 28.06 26.67 27.16 64,119,056 +0.37(+1.37%)
Nov 14, 2000 26.50 27.00 25.81 26.79 74,385,488 +1.80(+7.20%)
Nov 13, 2000 24.21 26.01 23.56 24.99 124,373,152 +0.78(+3.22%)
Nov 10, 2000 24.87 25.52 24.21 24.21 143,756,032 -2.87(-10.58%)
Nov 09, 2000 27.69 27.74 26.14 27.08 74,670,008 -0.86(-3.07%)
Nov 08, 2000 30.27 30.31 27.77 27.94 58,181,340 -2.29(-7.58%)
Nov 07, 2000 30.60 30.63 29.65 30.23 32,157,092 -0.24(-0.79%)
Nov 06, 2000 30.52 31.01 30.35 30.47 37,567,032 +0.41(+1.35%)
Nov 03, 2000 30.84 30.92 29.78 30.07 47,529,848 -0.49(-1.61%)
Nov 02, 2000 30.43 31.33 30.35 30.56 100,104,592 +1.18(+4.03%)
Nov 01, 2000 29.00 30.47 28.92 29.37 72,820,952 -0.08(-0.27%)
Oct 31, 2000 29.90 30.72 29.25 29.45 85,257,320 +0.00(+0.00%)
Oct 30, 2000 30.07 30.19 28.72 29.45 75,043,760 -0.90(-2.98%)
Oct 27, 2000 30.03 30.76 29.35 30.35 76,709,752 +1.11(+3.78%)
Oct 26, 2000 27.49 29.45 27.28 29.25 77,643,064 +2.21(+8.18%)
Oct 25, 2000 27.49 28.51 26.92 27.04 81,335,056 -0.45(-1.64%)
Oct 24, 2000 28.55 29.12 27.24 27.49 71,726,440 -0.86(-3.02%)
Oct 23, 2000 28.59 29.45 27.74 28.34 66,850,232 +0.16(+0.58%)
Oct 20, 2000 27.24 29.04 27.08 28.18 91,535,784 +0.73(+2.67%)
Oct 19, 2000 27.50 27.69 26.75 27.45 98,176,696 +2.45(+9.82%)
Oct 18, 2000 23.72 26.05 23.07 24.99 25,655,384 +1.31(+5.53%)
Oct 17, 2000 23.81 23.97 22.91 23.68 120,168,200 +0.33(+1.40%)
Oct 16, 2000 25.61 25.65 23.15 23.36 140,672,656 -3.07(-11.61%)
Oct 13, 2000 24.29 26.67 24.18 26.43 123,637,408 +2.13(+8.75%)
Oct 12, 2000 24.30 25.20 22.91 24.30 153,129,184 +1.15(+4.95%)
Oct 11, 2000 24.21 24.95 22.91 23.15 186,510,064 -1.43(-5.80%)
Oct 10, 2000 25.65 26.30 24.50 24.58 105,256,448 -0.98(-3.84%)
Oct 09, 2000 26.47 26.52 24.87 25.56 86,405,168 -0.58(-2.20%)
Oct 06, 2000 27.08 27.65 25.69 26.14 106,559,544 -0.69(-2.59%)
Oct 05, 2000 27.57 27.74 26.50 26.83 79,569,432 -0.65(-2.38%)
Oct 04, 2000 26.83 27.98 26.67 27.49 97,379,528 +1.11(+4.19%)
Oct 03, 2000 27.34 27.81 26.26 26.38 124,090,464 +0.12(+0.45%)
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.