Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 14.53 15.37 14.41 15.36 110,273,504 +0.77(+5.26%)
Jan 28, 2000 15.09 15.33 14.44 14.59 86,859,192 -0.64(-4.20%)
Jan 27, 2000 15.42 15.69 14.82 15.23 99,034,600 +0.25(+1.68%)
Jan 26, 2000 15.64 15.71 14.96 14.98 79,425,864 -0.79(-4.98%)
Jan 25, 2000 15.42 15.80 15.12 15.76 82,767,224 +0.43(+2.78%)
Jan 24, 2000 15.87 16.28 15.25 15.34 120,548,536 +0.13(+0.89%)
Jan 21, 2000 14.90 15.25 14.84 15.20 89,507,280 +0.36(+2.43%)
Jan 20, 2000 15.48 15.65 14.81 14.84 112,758,264 -0.69(-4.44%)
Jan 19, 2000 15.68 15.85 15.50 15.53 73,406,136 -0.32(-2.02%)
Jan 18, 2000 15.57 16.41 15.56 15.85 164,460,064 -0.15(-0.91%)
Jan 14, 2000 15.29 16.55 15.25 16.00 297,037,088 +1.86(+13.18%)
Jan 13, 2000 14.39 14.43 13.86 14.13 122,589,368 -0.03(-0.21%)
Jan 12, 2000 14.10 14.71 13.85 14.16 156,775,792 +0.24(+1.74%)
Jan 11, 2000 13.75 14.34 13.70 13.92 169,907,328 +0.61(+4.60%)
Jan 10, 2000 13.31 13.54 13.06 13.31 86,386,600 +0.58(+4.57%)
Jan 07, 2000 12.03 12.73 12.01 12.73 66,211,200 +0.50(+4.13%)
Jan 06, 2000 12.69 12.94 12.14 12.22 88,877,472 -0.76(-5.82%)
Jan 05, 2000 12.88 13.33 12.49 12.98 84,394,088 +0.11(+0.82%)
Jan 04, 2000 13.26 13.64 12.77 12.87 82,197,984 -0.63(-4.67%)
Jan 03, 2000 12.92 13.56 12.92 13.50 92,966,544 +0.73(+5.70%)
Dec 31, 1999 13.01 13.02 12.72 12.78 18,650,652 -0.21(-1.65%)
Dec 30, 1999 13.09 13.25 12.84 12.99 23,981,620 -0.03(-0.22%)
Dec 29, 1999 12.82 13.17 12.80 13.02 25,814,984 +0.14(+1.05%)
Dec 28, 1999 13.11 13.27 12.86 12.88 37,799,996 -0.32(-2.42%)
Dec 27, 1999 12.95 13.21 12.82 13.20 46,095,404 +0.30(+2.33%)
Dec 23, 1999 12.94 13.03 12.80 12.90 34,861,004 +0.10(+0.75%)
Dec 22, 1999 12.89 12.98 12.67 12.80 40,156,856 -0.06(-0.45%)
Dec 21, 1999 12.50 12.92 12.42 12.86 55,854,988 +0.28(+2.23%)
Dec 20, 1999 12.86 12.91 12.28 12.58 58,402,564 -0.16(-1.22%)
Dec 17, 1999 12.63 12.88 12.49 12.74 111,907,456 +0.28(+2.26%)
Dec 16, 1999 12.38 12.59 12.32 12.46 80,796,296 +0.20(+1.66%)
Dec 15, 1999 11.21 12.30 11.19 12.25 132,163,712 +1.01(+8.97%)
Dec 14, 1999 11.58 11.64 11.23 11.24 67,241,768 -0.25(-2.19%)
Dec 13, 1999 11.06 11.67 10.95 11.49 77,006,184 +0.28(+2.50%)
Dec 10, 1999 11.41 11.49 11.12 11.21 90,594,224 -0.16(-1.37%)
Dec 09, 1999 11.74 11.74 11.19 11.37 86,707,784 -0.19(-1.68%)
Dec 08, 1999 11.86 12.03 11.49 11.56 84,855,408 -0.42(-3.48%)
Dec 07, 1999 12.14 12.17 11.84 11.98 54,221,680 -0.11(-0.87%)
Dec 06, 1999 12.23 12.32 11.98 12.09 46,132,128 -0.13(-1.04%)
Dec 03, 1999 12.26 12.42 12.18 12.21 58,862,596 +0.18(+1.46%)
Dec 02, 1999 11.74 12.12 11.72 12.04 50,140,984 +0.19(+1.64%)
Dec 01, 1999 11.80 12.04 11.64 11.84 73,395,832 -0.06(-0.50%)
Nov 30, 1999 12.17 12.37 11.88 11.90 56,165,544 -0.35(-2.85%)
Nov 29, 1999 12.46 12.46 12.14 12.25 52,603,512 -0.20(-1.63%)
Nov 26, 1999 12.73 12.77 12.45 12.46 22,846,034 -0.30(-2.36%)
Nov 24, 1999 12.41 12.77 12.28 12.76 54,170,780 +0.50(+4.04%)
Nov 23, 1999 12.52 12.65 12.11 12.26 66,114,556 -0.23(-1.86%)
Nov 22, 1999 12.55 12.63 12.24 12.49 59,399,624 +0.10(+0.79%)
Nov 19, 1999 12.11 12.47 12.07 12.40 74,911,232 +0.21(+1.74%)
Nov 18, 1999 11.75 12.18 11.74 12.18 60,741,708 +0.58(+5.02%)
Nov 17, 1999 11.96 12.22 11.56 11.60 75,850,624 -0.28(-2.36%)
Nov 16, 1999 11.56 11.95 11.43 11.88 89,795,288 +0.39(+3.38%)
Nov 15, 1999 11.83 11.83 11.49 11.49 63,369,824 -0.33(-2.80%)
Nov 12, 1999 12.28 12.32 11.56 11.83 140,979,712 -0.50(-4.09%)
Nov 11, 1999 12.39 12.48 12.12 12.33 51,849,676 +0.07(+0.56%)
Nov 10, 1999 12.26 12.65 12.14 12.26 55,061,852 -0.16(-1.32%)
Nov 09, 1999 12.77 12.77 12.32 12.43 54,289,656 -0.32(-2.51%)
Nov 08, 1999 12.66 12.90 12.53 12.75 43,399,960 -0.04(-0.30%)
Nov 05, 1999 12.78 13.02 12.70 12.78 63,919,092 +0.13(+0.99%)
Nov 04, 1999 12.48 12.69 12.45 12.66 70,375,656 +0.28(+2.27%)
Nov 03, 1999 12.16 12.52 12.07 12.38 81,311,744 +0.35(+2.90%)
Nov 02, 1999 11.96 12.14 11.88 12.03 65,534,684 +0.23(+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.