Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 40.63 41.94 40.04 41.44 49,081,588 +21.40(+106.77%)
Jul 28, 2000 21.42 21.63 19.98 20.04 89,303,040 -1.22(-5.74%)
Jul 27, 2000 21.50 21.79 21.11 21.26 63,183,620 -0.31(-1.44%)
Jul 26, 2000 21.57 21.75 21.20 21.57 75,143,504 -0.29(-1.33%)
Jul 25, 2000 21.53 22.03 21.37 21.87 47,718,724 +0.45(+2.09%)
Jul 24, 2000 21.45 22.04 21.36 21.42 64,179,068 -0.03(-0.14%)
Jul 21, 2000 22.06 22.08 21.43 21.45 51,689,888 -0.70(-3.15%)
Jul 20, 2000 21.56 22.23 21.40 22.15 97,439,944 +0.71(+3.30%)
Jul 19, 2000 22.50 22.68 21.42 21.44 116,285,824 -0.76(-3.41%)
Jul 18, 2000 22.48 22.48 21.95 22.19 81,642,272 -0.51(-2.26%)
Jul 17, 2000 22.76 22.89 22.41 22.71 75,029,136 -0.06(-0.26%)
Jul 14, 2000 22.35 22.82 22.20 22.77 60,368,656 +0.54(+2.44%)
Jul 13, 2000 21.79 22.50 21.77 22.22 72,782,128 +0.31(+1.42%)
Jul 12, 2000 21.77 22.08 21.53 21.91 48,043,456 +0.37(+1.71%)
Jul 11, 2000 21.46 21.92 21.28 21.54 68,913,408 +0.16(+0.73%)
Jul 10, 2000 21.38 21.73 21.26 21.39 50,504,692 -0.23(-1.08%)
Jul 07, 2000 21.38 21.71 21.13 21.62 60,066,156 +0.42(+1.96%)
Jul 06, 2000 20.41 21.23 20.26 21.21 72,338,528 +0.78(+3.80%)
Jul 05, 2000 20.66 20.88 20.39 20.43 67,665,072 -0.81(-3.84%)
Jul 03, 2000 20.82 21.24 20.75 21.24 24,299,906 +0.50(+2.39%)
Jun 30, 2000 20.31 20.82 20.12 20.75 66,745,652 +0.30(+1.47%)
Jun 29, 2000 20.34 20.86 20.25 20.45 75,939,864 -0.10(-0.48%)
Jun 28, 2000 20.48 21.06 20.33 20.55 49,351,068 +0.16(+0.76%)
Jun 27, 2000 20.79 21.19 20.37 20.39 53,761,004 -0.44(-2.09%)
Jun 26, 2000 21.08 21.29 20.59 20.83 48,173,924 -0.03(-0.14%)
Jun 23, 2000 20.99 21.34 20.82 20.86 48,842,392 +0.05(+0.24%)
Jun 22, 2000 21.42 21.48 20.80 20.81 47,848,232 -0.77(-3.55%)
Jun 21, 2000 21.17 21.61 21.11 21.57 52,990,416 +0.11(+0.50%)
Jun 20, 2000 21.10 21.77 21.10 21.47 94,374,992 +0.28(+1.33%)
Jun 19, 2000 19.93 21.22 19.93 21.19 98,613,544 +1.62(+8.28%)
Jun 16, 2000 20.06 20.13 19.54 19.57 71,017,704 -0.34(-1.71%)
Jun 15, 2000 19.67 20.19 19.63 19.91 53,827,044 +0.28(+1.43%)
Jun 14, 2000 20.31 20.38 19.56 19.62 59,620,300 -0.79(-3.85%)
Jun 13, 2000 19.32 20.47 19.26 20.41 63,029,632 +1.00(+5.15%)
Jun 12, 2000 19.84 19.87 19.34 19.41 41,800,796 -0.31(-1.57%)
Jun 09, 2000 19.86 19.87 19.48 19.72 44,344,184 +0.14(+0.69%)
Jun 08, 2000 20.12 20.41 19.56 19.59 55,412,996 -0.43(-2.13%)
Jun 07, 2000 20.06 20.08 19.51 20.01 64,045,376 -0.10(-0.48%)
Jun 06, 2000 20.38 20.96 20.10 20.11 76,395,384 -0.47(-2.26%)
Jun 05, 2000 20.59 20.95 20.36 20.57 63,117,580 -0.25(-1.21%)
Jun 02, 2000 20.61 20.88 20.49 20.83 68,726,560 +0.70(+3.47%)
Jun 01, 2000 19.59 20.18 19.57 20.13 74,076,856 +0.78(+4.01%)
May 31, 2000 19.59 19.86 19.32 19.35 87,133,992 -0.16(-0.84%)
May 30, 2000 18.51 19.54 18.49 19.52 67,285,256 +1.27(+6.97%)
May 26, 2000 17.85 18.60 17.75 18.25 49,703,504 +0.37(+2.06%)
May 25, 2000 18.42 18.97 17.63 17.88 81,333,328 -0.34(-1.86%)
May 24, 2000 17.01 18.34 17.00 18.22 121,585,544 +1.16(+6.83%)
May 23, 2000 18.28 18.60 17.04 17.05 81,164,520 -1.32(-7.18%)
May 22, 2000 18.24 18.40 17.29 18.37 95,445,504 +0.08(+0.42%)
May 19, 2000 18.91 19.19 18.05 18.29 115,930,168 -0.94(-4.90%)
May 18, 2000 19.23 19.63 19.11 19.24 80,766,984 +0.12(+0.61%)
May 17, 2000 18.99 19.47 18.68 19.12 105,577,176 +0.20(+1.08%)
May 16, 2000 18.59 19.07 18.42 18.91 71,635,592 +0.58(+3.17%)
May 15, 2000 17.78 18.35 17.50 18.33 66,215,712 +0.48(+2.71%)
May 12, 2000 18.10 18.55 17.81 17.85 61,908,864 -0.09(-0.48%)
May 11, 2000 16.63 18.00 16.51 17.94 113,190,912 +1.47(+8.96%)
May 10, 2000 17.77 18.08 16.32 16.46 156,612,128 -1.69(-9.30%)
May 09, 2000 18.37 18.51 17.85 18.15 69,362,168 -0.11(-0.58%)
May 08, 2000 18.97 19.04 18.24 18.26 65,957,024 -0.89(-4.66%)
May 05, 2000 18.47 19.23 18.47 19.15 55,131,760 +0.59(+3.19%)
May 04, 2000 18.43 18.72 18.17 18.56 66,020,808 +0.08(+0.42%)
May 03, 2000 18.64 18.72 17.98 18.48 95,024,128 -0.33(-1.76%)
May 02, 2000 19.54 19.81 18.76 18.81 70,676,544 -0.92(-4.66%)
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.