Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 18.16 18.52 18.03 18.14 57,707,592 +0.28(+1.54%)
May 30, 2001 18.36 18.61 17.73 17.87 70,379,824 -0.84(-4.49%)
May 29, 2001 19.45 19.49 18.66 18.71 56,273,132 -0.84(-4.30%)
May 25, 2001 19.77 19.85 19.26 19.55 44,056,768 -0.07(-0.38%)
May 24, 2001 19.37 19.75 18.89 19.62 70,298,088 +0.28(+1.42%)
May 23, 2001 19.73 20.32 19.18 19.34 79,633,768 -0.49(-2.47%)
May 22, 2001 20.28 20.44 19.75 19.83 59,053,768 -0.25(-1.24%)
May 21, 2001 19.06 20.16 18.93 20.08 66,129,296 +0.77(+3.96%)
May 18, 2001 19.16 19.57 18.80 19.32 51,773,080 +0.11(+0.56%)
May 17, 2001 19.33 19.61 18.81 19.21 83,932,832 +0.16(+0.85%)
May 16, 2001 18.14 19.14 17.80 19.05 89,188,752 +0.78(+4.26%)
May 15, 2001 18.55 18.87 18.09 18.27 70,436,400 -0.14(-0.77%)
May 14, 2001 18.84 18.91 17.94 18.41 62,521,484 -0.36(-1.90%)
May 11, 2001 19.50 19.64 18.67 18.77 70,765,128 -0.72(-3.69%)
May 10, 2001 20.47 20.51 19.41 19.49 73,124,288 -0.62(-3.07%)
May 09, 2001 20.82 20.82 19.68 20.10 91,744,128 -1.04(-4.92%)
May 08, 2001 21.15 21.36 20.75 21.14 61,806,712 +0.21(+1.03%)
May 07, 2001 20.86 21.28 20.38 20.93 50,094,904 +0.19(+0.91%)
May 04, 2001 20.08 20.86 19.68 20.74 52,693,756 +0.32(+1.58%)
May 03, 2001 20.92 20.96 20.22 20.42 55,206,108 -1.03(-4.82%)
May 02, 2001 21.42 21.83 20.96 21.45 67,029,128 +0.51(+2.44%)
May 01, 2001 20.67 21.10 20.23 20.94 55,397,568 +0.18(+0.87%)
Apr 30, 2001 20.72 21.26 20.51 20.76 61,437,340 +0.49(+2.42%)
Apr 27, 2001 19.88 20.30 19.51 20.27 62,540,840 +1.03(+5.38%)
Apr 26, 2001 20.30 20.39 19.21 19.24 79,993,464 -0.26(-1.34%)
Apr 25, 2001 19.48 19.72 18.47 19.50 96,237,040 -0.07(-0.38%)
Apr 24, 2001 20.11 20.85 19.41 19.57 74,639,736 -0.79(-3.89%)
Apr 23, 2001 20.87 21.02 19.92 20.37 87,108,000 -1.42(-6.51%)
Apr 20, 2001 21.47 21.88 21.00 21.78 93,287,272 -0.04(-0.18%)
Apr 19, 2001 20.68 21.84 20.45 21.82 128,009,256 +0.81(+3.87%)
Apr 18, 2001 19.63 21.62 19.21 21.01 74,379,344 +3.52(+20.12%)
Apr 17, 2001 16.96 17.95 16.91 17.49 110,457,032 -0.17(-0.99%)
Apr 16, 2001 17.98 18.00 17.14 17.67 88,348,768 -1.22(-6.47%)
Apr 12, 2001 18.44 19.15 17.67 18.89 80,435,792 +0.40(+2.18%)
Apr 11, 2001 18.74 19.00 18.26 18.48 136,018,112 +1.85(+11.10%)
Apr 10, 2001 15.77 16.86 15.68 16.64 83,146,008 +1.05(+6.77%)
Apr 09, 2001 15.91 16.25 14.94 15.58 90,137,864 -0.28(-1.78%)
Apr 06, 2001 16.83 16.95 15.45 15.87 110,125,472 -1.34(-7.81%)
Apr 05, 2001 16.29 17.34 16.18 17.21 100,818,224 +2.02(+13.26%)
Apr 04, 2001 16.58 16.85 15.07 15.19 125,891,744 -1.60(-9.52%)
Apr 03, 2001 17.00 17.71 16.68 16.79 85,226,160 -0.54(-3.10%)
Apr 02, 2001 17.50 18.05 16.83 17.33 66,889,776 -0.34(-1.94%)
Mar 30, 2001 17.88 17.97 17.00 17.67 70,421,960 -0.17(-0.94%)
Mar 29, 2001 18.05 18.51 17.30 17.84 96,554,896 -0.26(-1.41%)
Mar 28, 2001 19.27 19.69 18.01 18.10 108,682,528 -1.63(-8.27%)
Mar 27, 2001 19.06 19.95 18.85 19.73 108,160,112 +0.71(+3.74%)
Mar 26, 2001 19.81 19.85 18.72 19.02 95,932,576 -0.34(-1.74%)
Mar 23, 2001 19.94 19.98 18.60 19.35 126,249,056 +0.08(+0.42%)
Mar 22, 2001 17.54 19.35 17.50 19.27 139,983,392 +2.10(+12.25%)
Mar 21, 2001 16.62 17.97 16.54 17.17 102,064,504 +0.63(+3.82%)
Mar 20, 2001 18.38 18.43 16.50 16.54 95,926,024 -1.64(-9.02%)
Mar 19, 2001 18.47 18.64 17.04 18.18 114,131,240 -0.54(-2.91%)
Mar 16, 2001 19.10 19.35 18.60 18.72 87,948,584 -0.42(-2.21%)
Mar 15, 2001 19.98 20.11 19.10 19.14 60,673,584 -0.38(-1.93%)
Mar 14, 2001 19.06 20.06 18.81 19.52 85,534,040 -0.21(-1.06%)
Mar 13, 2001 18.98 19.90 18.64 19.73 77,464,144 +1.09(+5.84%)
Mar 12, 2001 19.14 19.73 18.51 18.64 88,735,416 -1.14(-5.74%)
Mar 09, 2001 20.28 20.55 19.48 19.77 141,846,032 -2.56(-11.46%)
Mar 08, 2001 22.13 22.63 21.96 22.33 96,630,376 +0.21(+0.94%)
Mar 07, 2001 22.00 22.63 21.29 22.13 115,879,696 +0.97(+4.57%)
Mar 06, 2001 21.24 22.08 21.12 21.16 88,935,952 +0.76(+3.72%)
Mar 05, 2001 20.06 20.65 19.81 20.40 49,545,684 +0.71(+3.62%)
Mar 02, 2001 19.14 20.90 19.06 19.69 81,332,792 +0.13(+0.65%)
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.