Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 10993 11245 10801 10922 12,274,000 -58.30(-0.53%)
Mar 30, 2000 11008 11258 10797 10980 11,934,000 -38.50(-0.35%)
Mar 29, 2000 10939 11214 10792 11019 10,619,000 +82.60(+0.76%)
Mar 28, 2000 11024 11193 10805 10936 9,591,000 -89.70(-0.81%)
Mar 27, 2000 11093 11275 10882 11026 9,010,000 -86.90(-0.78%)
Mar 24, 2000 11108 11311 10901 11113 10,522,000 -7.20(-0.06%)
Mar 23, 2000 10884 11225 10738 11120 10,783,000 +253.20(+2.33%)
Mar 22, 2000 10917 11055 10672 10867 10,750,000 -40.60(-0.37%)
Mar 21, 2000 10680 11012 10516 10907 10,659,000 +227.10(+2.13%)
Mar 20, 2000 10595 10866 10457 10680 9,208,000 +85.00(+0.80%)
Mar 17, 2000 10630 10849 10399 10595 12,951,000 -35.40(-0.33%)
Mar 16, 2000 10140 10716 10140 10631 14,823,000 +499.20(+4.93%)
Mar 15, 2000 9808 10295 9677 10131 13,028,000 +320.16(+3.26%)
Mar 14, 2000 9958 10149 9747 9811 10,940,000 -135.89(-1.37%)
Mar 13, 2000 9911 10111 9670 9947 10,161,000 +18.31(+0.18%)
Mar 10, 2000 10008 10212 9793 9929 11,388,000 -81.88(-0.82%)
Mar 09, 2000 9855 10097 9667 10011 11,230,000 +154.17(+1.56%)
Mar 08, 2000 9801 10037 9612 9857 12,030,000 +60.50(+0.62%)
Mar 07, 2000 10198 10209 9652 9796 13,141,000 -374.47(-3.68%)
Mar 06, 2000 10359 10519 10039 10170 10,290,000 -196.70(-1.90%)
Mar 03, 2000 10171 10582 10148 10367 11,503,000 +202.30(+1.99%)
Mar 02, 2000 10135 10362 9987 10165 11,986,000 +27.00(+0.27%)
Mar 01, 2000 10128 10356 9936 10138 12,741,000 +9.60(+0.09%)
Feb 29, 2000 10040 10332 9927 10128 12,043,000 +89.60(+0.89%)
Feb 28, 2000 9855 10228 9760 10039 10,265,000 +176.58(+1.79%)
Feb 25, 2000 10091 10196 9768 9862 10,652,000 -230.48(-2.28%)
Feb 24, 2000 10242 10322 9878 10093 12,150,000 -133.10(-1.30%)
Feb 23, 2000 10295 10443 10078 10226 9,937,000 -79.10(-0.77%)
Feb 22, 2000 10220 10447 10012 10305 9,800,000 +85.30(+0.83%)
Feb 18, 2000 10515 10562 10129 10220 10,423,000 -295.10(-2.81%)
Feb 17, 2000 10566 10769 10349 10515 10,348,000 -46.80(-0.44%)
Feb 16, 2000 10712 10832 10469 10561 10,188,000 -156.70(-1.46%)
Feb 15, 2000 10520 10821 10377 10718 10,921,000 +198.30(+1.89%)
Feb 14, 2000 10432 10675 10328 10520 9,273,000 +94.60(+0.91%)
Feb 11, 2000 10639 10763 10301 10425 10,257,000 -218.40(-2.05%)
Feb 10, 2000 10698 10854 10491 10644 10,588,000 -55.60(-0.52%)
Feb 09, 2000 10949 11016 10648 10699 10,505,000 -258.40(-2.36%)
Feb 08, 2000 10904 11139 10827 10958 10,477,000 +51.80(+0.47%)
Feb 07, 2000 10966 11098 10733 10906 9,181,000 -58.00(-0.53%)
Feb 04, 2000 11014 11201 10848 10964 10,451,000 -49.60(-0.45%)
Feb 03, 2000 11010 11208 10800 11013 11,465,000 +10.20(+0.09%)
Feb 02, 2000 11038 11228 10876 11003 10,386,000 -37.80(-0.34%)
Feb 01, 2000 10938 11187 10798 11041 9,810,000 +100.50(+0.92%)
Jan 31, 2000 10736 11060 10610 10940 9,938,000 +201.60(+1.88%)
Jan 28, 2000 11025 11115 10649 10739 10,958,000 -289.10(-2.62%)
Jan 27, 2000 11036 11274 10818 11028 11,295,000 -5.00(-0.05%)
Jan 26, 2000 11026 11281 10871 11033 11,173,000 +3.10(+0.03%)
Jan 25, 2000 11011 11229 10780 11030 10,737,000 +21.70(+0.20%)
Jan 24, 2000 11252 11501 10849 11008 11,158,000 -243.50(-2.16%)
Jan 21, 2000 11356 11514 11114 11252 12,098,000 -99.60(-0.88%)
Jan 20, 2000 11490 11655 11194 11351 11,007,000 -138.10(-1.20%)
Jan 19, 2000 11535 11711 11320 11489 10,878,000 -71.30(-0.62%)
Jan 18, 2000 11719 11835 11397 11561 10,567,000 -162.30(-1.38%)
Jan 14, 2000 11619 11908 11506 11723 10,859,000 +140.60(+1.21%)
Jan 13, 2000 11558 11761 11421 11582 10,304,000 +31.30(+0.27%)
Jan 12, 2000 11507 11752 11386 11551 9,746,000 +40.00(+0.35%)
Jan 11, 2000 11568 11748 11398 11511 10,140,000 -61.10(-0.53%)
Jan 10, 2000 11532 11765 11427 11572 10,648,000 +49.60(+0.43%)
Jan 07, 2000 11247 11656 11168 11523 12,252,000 +269.30(+2.39%)
Jan 06, 2000 11113 11448 10963 11253 10,923,000 +130.60(+1.17%)
Jan 05, 2000 10989 11338 10863 11123 10,855,000 +124.80(+1.13%)
Jan 04, 2000 11350 11358 10907 10998 10,090,000 -359.60(-3.17%)
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.