Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 43.81 43.88 41.38 41.56 72,988,704 -2.88(-6.48%)
Sep 28, 2000 44.13 44.56 43.48 44.44 66,744,100 +0.56(+1.28%)
Sep 27, 2000 44.63 45.69 43.44 43.88 80,368,000 +0.57(+1.32%)
Sep 26, 2000 46.44 46.50 42.81 43.31 112,682,496 -2.07(-4.56%)
Sep 25, 2000 50.06 50.20 44.75 45.38 130,217,296 -2.56(-5.34%)
Sep 22, 2000 46.75 49.50 46.50 47.94 308,736,896 -13.54(-22.02%)
Sep 21, 2000 62.06 62.94 60.38 61.48 57,113,600 -1.58(-2.51%)
Sep 20, 2000 61.25 63.50 60.44 63.06 70,339,200 +2.68(+4.44%)
Sep 19, 2000 57.19 60.50 56.81 60.38 58,858,000 +4.57(+8.19%)
Sep 18, 2000 58.38 59.25 55.50 55.81 50,771,100 -1.71(-2.97%)
Sep 15, 2000 59.69 59.88 56.63 57.52 75,679,200 -2.11(-3.54%)
Sep 14, 2000 62.50 62.88 59.25 59.63 50,494,400 -1.62(-2.64%)
Sep 13, 2000 61.69 63.31 60.50 61.25 70,073,104 -3.69(-5.68%)
Sep 12, 2000 65.06 66.94 64.56 64.94 29,001,400 +0.25(+0.39%)
Sep 11, 2000 65.56 66.87 63.94 64.69 30,512,200 -0.68(-1.04%)
Sep 08, 2000 67.19 67.44 64.94 65.37 29,682,800 -2.07(-3.07%)
Sep 07, 2000 66.61 68.69 66.25 67.44 34,719,400 +1.74(+2.65%)
Sep 06, 2000 68.06 68.50 65.00 65.70 62,347,700 -3.55(-5.13%)
Sep 05, 2000 71.06 71.37 68.25 69.25 58,399,400 -4.69(-6.34%)
Sep 01, 2000 75.62 75.69 73.44 73.94 18,323,100 -0.93(-1.24%)
Aug 31, 2000 73.87 75.62 73.62 74.87 28,531,100 +1.37(+1.86%)
Aug 30, 2000 73.75 74.37 72.75 73.50 21,770,600 -0.56(-0.76%)
Aug 29, 2000 73.31 74.94 73.12 74.06 23,024,800 +0.19(+0.26%)
Aug 28, 2000 73.25 75.81 73.00 73.87 42,760,800 +0.93(+1.28%)
Aug 25, 2000 73.87 74.44 72.62 72.94 20,846,600 -1.31(-1.76%)
Aug 24, 2000 74.56 75.83 73.00 74.25 23,354,500 -0.37(-0.50%)
Aug 23, 2000 71.44 74.87 70.69 74.62 36,180,900 +2.50(+3.47%)
Aug 22, 2000 72.47 73.62 72.12 72.12 31,695,500 +0.06(+0.08%)
Aug 21, 2000 72.67 74.06 70.56 72.06 46,026,700 +1.50(+2.13%)
Aug 18, 2000 71.00 72.94 70.25 70.56 35,798,700 +0.50(+0.71%)
Aug 17, 2000 68.50 71.50 68.44 70.06 40,499,200 +2.00(+2.94%)
Aug 16, 2000 68.62 69.50 67.56 68.06 24,614,800 +0.19(+0.28%)
Aug 15, 2000 66.81 68.75 66.00 67.87 34,466,700 +0.93(+1.39%)
Aug 14, 2000 64.44 67.00 63.63 66.94 25,667,800 +3.13(+4.91%)
Aug 11, 2000 61.88 64.12 60.81 63.81 22,515,000 +1.81(+2.92%)
Aug 10, 2000 63.19 64.81 62.00 62.00 16,683,100 -1.56(-2.45%)
Aug 09, 2000 62.88 64.87 62.84 63.56 30,073,000 +1.93(+3.13%)
Aug 08, 2000 62.75 63.38 61.50 61.63 24,900,200 -1.31(-2.08%)
Aug 07, 2000 62.63 64.37 61.13 62.94 30,636,900 +0.38(+0.61%)
Aug 04, 2000 66.22 66.25 61.44 62.56 34,945,200 -2.50(-3.84%)
Aug 03, 2000 61.81 65.37 60.44 65.06 34,941,700 +1.75(+2.76%)
Aug 02, 2000 65.25 66.12 63.19 63.31 33,230,600 -1.31(-2.03%)
Aug 01, 2000 67.06 67.37 64.25 64.62 25,001,700 -2.13(-3.19%)
Jul 31, 2000 65.44 67.56 64.50 66.75 30,471,100 +2.19(+3.38%)
Jul 28, 2000 69.00 69.69 64.38 64.56 27,720,800 -3.94(-5.74%)
Jul 27, 2000 69.25 70.19 68.00 68.50 19,613,000 -1.00(-1.44%)
Jul 26, 2000 69.50 70.06 68.28 69.50 23,325,500 -0.94(-1.33%)
Jul 25, 2000 69.36 70.97 68.84 70.44 14,812,500 +1.44(+2.09%)
Jul 24, 2000 69.09 71.00 68.81 69.00 19,922,000 -0.09(-0.14%)
Jul 21, 2000 71.06 71.12 69.03 69.09 16,045,200 -2.25(-3.15%)
Jul 20, 2000 69.47 71.62 68.94 71.34 30,246,600 +2.28(+3.30%)
Jul 19, 2000 72.47 73.06 69.00 69.06 36,096,600 -2.44(-3.41%)
Jul 18, 2000 72.41 72.42 70.72 71.50 25,342,800 -1.66(-2.26%)
Jul 17, 2000 73.31 73.75 72.19 73.16 23,290,000 -0.19(-0.26%)
Jul 14, 2000 72.00 73.53 71.53 73.34 18,739,200 +1.75(+2.44%)
Jul 13, 2000 70.19 72.50 70.12 71.59 22,592,500 +1.00(+1.42%)
Jul 12, 2000 70.12 71.12 69.38 70.59 14,913,300 +1.19(+1.71%)
Jul 11, 2000 69.12 70.62 68.56 69.41 21,391,600 +0.50(+0.73%)
Jul 10, 2000 68.88 70.00 68.50 68.91 15,677,300 -0.75(-1.08%)
Jul 07, 2000 68.88 69.94 68.06 69.66 18,645,300 +1.34(+1.96%)
Jul 06, 2000 65.75 68.41 65.28 68.31 22,454,800 +2.50(+3.80%)
Jul 05, 2000 66.56 67.25 65.69 65.81 21,004,100 -2.62(-3.84%)
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.