Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 15.32 16.21 15.19 16.19 104,608,880 +0.81(+5.26%)
Jan 28, 2000 15.91 16.16 15.23 15.38 82,397,336 -0.67(-4.20%)
Jan 27, 2000 16.26 16.54 15.62 16.05 93,947,296 +0.27(+1.68%)
Jan 26, 2000 16.48 16.56 15.77 15.79 75,345,848 -0.83(-4.98%)
Jan 25, 2000 16.26 16.66 15.94 16.62 78,515,560 +0.45(+2.78%)
Jan 24, 2000 16.73 17.16 16.07 16.17 114,356,088 +0.14(+0.89%)
Jan 21, 2000 15.71 16.07 15.64 16.02 84,909,392 +0.38(+2.43%)
Jan 20, 2000 16.32 16.49 15.62 15.64 106,965,992 -0.73(-4.44%)
Jan 19, 2000 16.52 16.71 16.34 16.37 69,635,344 -0.34(-2.02%)
Jan 18, 2000 16.41 17.30 16.40 16.71 156,011,936 -0.15(-0.91%)
Jan 14, 2000 16.12 17.44 16.07 16.86 281,778,624 +1.96(+13.18%)
Jan 13, 2000 15.17 15.22 14.61 14.90 116,292,088 -0.03(-0.21%)
Jan 12, 2000 14.87 15.50 14.60 14.93 148,722,384 +0.26(+1.74%)
Jan 11, 2000 14.49 15.11 14.44 14.67 161,179,376 +0.64(+4.60%)
Jan 10, 2000 14.03 14.28 13.76 14.03 81,949,016 +0.61(+4.57%)
Jan 07, 2000 12.68 13.42 12.66 13.42 62,810,004 +0.53(+4.13%)
Jan 06, 2000 13.38 13.64 12.79 12.88 84,311,936 -0.80(-5.82%)
Jan 05, 2000 13.58 14.05 13.17 13.68 80,058,856 +0.11(+0.82%)
Jan 04, 2000 13.98 14.38 13.46 13.57 77,975,560 -0.66(-4.67%)
Jan 03, 2000 13.62 14.29 13.62 14.23 88,190,960 +0.77(+5.70%)
Dec 31, 1999 13.71 13.72 13.41 13.47 17,692,590 -0.23(-1.65%)
Dec 30, 1999 13.79 13.97 13.54 13.69 22,749,710 -0.03(-0.21%)
Dec 29, 1999 13.52 13.89 13.49 13.72 24,488,898 +0.14(+1.05%)
Dec 28, 1999 13.82 13.99 13.56 13.58 35,858,252 -0.34(-2.42%)
Dec 27, 1999 13.65 13.93 13.52 13.92 43,727,532 +0.32(+2.33%)
Dec 23, 1999 13.64 13.73 13.50 13.60 33,070,234 +0.10(+0.75%)
Dec 22, 1999 13.59 13.68 13.35 13.50 38,094,044 -0.06(-0.45%)
Dec 21, 1999 13.18 13.62 13.09 13.56 52,985,780 +0.30(+2.23%)
Dec 20, 1999 13.56 13.61 12.94 13.26 55,402,492 -0.16(-1.22%)
Dec 17, 1999 13.31 13.58 13.17 13.43 106,158,896 +0.30(+2.26%)
Dec 16, 1999 13.05 13.27 12.99 13.13 76,645,880 +0.21(+1.66%)
Dec 15, 1999 11.81 12.96 11.80 12.92 125,374,608 +1.06(+8.97%)
Dec 14, 1999 12.21 12.27 11.84 11.85 63,787,632 -0.27(-2.19%)
Dec 13, 1999 11.66 12.30 11.54 12.12 73,050,464 +0.30(+2.50%)
Dec 10, 1999 12.03 12.11 11.72 11.82 85,940,496 -0.16(-1.37%)
Dec 09, 1999 12.37 12.37 11.80 11.98 82,253,704 -0.20(-1.68%)
Dec 08, 1999 12.51 12.68 12.11 12.19 80,496,480 -0.44(-3.48%)
Dec 07, 1999 12.80 12.83 12.49 12.63 51,436,372 -0.11(-0.87%)
Dec 06, 1999 12.89 12.99 12.63 12.74 43,762,372 -0.13(-1.04%)
Dec 03, 1999 12.93 13.09 12.84 12.87 55,838,892 +0.18(+1.46%)
Dec 02, 1999 12.37 12.78 12.35 12.69 47,565,296 +0.20(+1.64%)
Dec 01, 1999 12.44 12.69 12.27 12.49 69,625,568 -0.06(-0.50%)
Nov 30, 1999 12.83 13.04 12.53 12.55 53,280,384 -0.37(-2.85%)
Nov 29, 1999 13.13 13.14 12.80 12.92 49,901,328 -0.21(-1.63%)
Nov 26, 1999 13.42 13.46 13.12 13.13 21,672,460 -0.32(-2.36%)
Nov 24, 1999 13.08 13.46 12.94 13.45 51,388,088 +0.52(+4.04%)
Nov 23, 1999 13.20 13.33 12.76 12.93 62,718,324 -0.25(-1.86%)
Nov 22, 1999 13.23 13.31 12.90 13.17 56,348,332 +0.10(+0.79%)
Nov 19, 1999 12.76 13.15 12.72 13.07 71,063,128 +0.22(+1.74%)
Nov 18, 1999 12.38 12.84 12.38 12.84 57,621,476 +0.61(+5.02%)
Nov 17, 1999 12.61 12.88 12.19 12.23 71,954,264 -0.30(-2.36%)
Nov 16, 1999 12.19 12.60 12.04 12.53 85,182,600 +0.41(+3.38%)
Nov 15, 1999 12.47 12.47 12.11 12.12 60,114,584 -0.35(-2.80%)
Nov 12, 1999 12.94 12.99 12.19 12.47 133,737,744 -0.53(-4.09%)
Nov 11, 1999 13.06 13.16 12.78 13.00 49,186,216 +0.07(+0.56%)
Nov 10, 1999 12.93 13.33 12.80 12.93 52,233,384 -0.17(-1.32%)
Nov 09, 1999 13.46 13.46 12.99 13.10 51,500,856 -0.34(-2.51%)
Nov 08, 1999 13.34 13.60 13.21 13.44 41,170,552 -0.04(-0.30%)
Nov 05, 1999 13.48 13.72 13.38 13.48 60,635,640 +0.13(+0.99%)
Nov 04, 1999 13.16 13.38 13.12 13.34 66,760,536 +0.30(+2.27%)
Nov 03, 1999 12.82 13.20 12.72 13.05 77,134,848 +0.37(+2.90%)
Nov 02, 1999 12.61 12.79 12.53 12.68 62,168,240 +0.25(+1.97%)
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.