Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 20.94 21.12 20.59 20.75 67,760,776 +0.25(+1.20%)
Apr 27, 2000 19.23 20.71 19.14 20.50 93,351,376 +0.74(+3.73%)
Apr 26, 2000 20.33 20.45 19.73 19.77 72,701,160 -0.69(-3.35%)
Apr 25, 2000 19.59 20.49 19.55 20.45 78,454,136 +1.45(+7.65%)
Apr 24, 2000 18.16 19.06 18.06 19.00 89,114,488 +0.12(+0.65%)
Apr 20, 2000 19.30 19.53 18.82 18.88 69,997,792 -0.60(-3.10%)
Apr 19, 2000 20.55 20.57 19.46 19.48 133,529,936 -1.63(-7.71%)
Apr 18, 2000 20.72 21.43 20.49 21.11 150,613,760 +0.98(+4.88%)
Apr 17, 2000 18.00 20.16 17.93 20.12 135,811,568 +2.05(+11.31%)
Apr 14, 2000 19.50 19.76 17.73 18.08 141,800,784 -1.74(-8.77%)
Apr 13, 2000 20.18 21.15 19.76 19.82 106,079,136 -0.12(-0.62%)
Apr 12, 2000 21.26 21.58 19.92 19.94 91,948,352 -1.45(-6.79%)
Apr 11, 2000 21.27 21.96 20.86 21.39 81,103,104 -0.06(-0.29%)
Apr 10, 2000 22.50 22.75 21.41 21.45 68,537,616 -0.93(-4.15%)
Apr 07, 2000 21.50 22.41 21.48 22.38 78,489,280 +1.15(+5.39%)
Apr 06, 2000 21.15 21.54 20.78 21.24 84,257,544 -0.01(-0.05%)
Apr 05, 2000 21.25 21.92 20.90 21.25 94,894,056 -0.47(-2.16%)
Apr 04, 2000 21.51 21.92 19.47 21.72 133,461,176 +0.35(+1.62%)
Apr 03, 2000 21.50 21.76 20.57 21.37 76,520,280 -0.21(-0.99%)
Mar 31, 2000 21.21 22.07 20.98 21.59 89,302,440 +0.81(+3.89%)
Mar 30, 2000 21.23 21.82 20.13 20.78 109,483,248 -0.80(-3.70%)
Mar 29, 2000 22.33 22.53 21.51 21.58 93,710,760 -0.62(-2.81%)
Mar 28, 2000 23.01 23.32 22.11 22.20 68,558,704 -1.15(-4.91%)
Mar 27, 2000 22.84 23.52 22.75 23.35 54,656,512 +0.59(+2.61%)
Mar 24, 2000 22.93 23.64 22.52 22.75 71,676,472 -0.58(-2.50%)
Mar 23, 2000 23.29 23.51 22.81 23.34 69,679,968 -0.23(-0.99%)
Mar 22, 2000 22.97 23.79 22.82 23.57 82,055,368 +0.92(+4.06%)
Mar 21, 2000 22.09 22.72 21.95 22.65 78,291,248 +0.56(+2.55%)
Mar 20, 2000 21.26 22.48 21.26 22.09 99,574,064 +0.84(+3.94%)
Mar 17, 2000 20.34 21.27 20.29 21.25 92,990,760 +0.79(+3.85%)
Mar 16, 2000 20.16 20.51 19.57 20.46 84,010,304 +0.80(+4.05%)
Mar 15, 2000 19.48 20.14 19.42 19.66 74,726,696 +0.38(+1.97%)
Mar 14, 2000 20.33 20.55 19.27 19.28 86,772,656 -0.70(-3.48%)
Mar 13, 2000 19.44 20.53 19.43 19.98 103,064,664 +0.32(+1.61%)
Mar 10, 2000 19.28 19.73 19.20 19.66 66,479,992 +0.30(+1.54%)
Mar 09, 2000 18.60 19.39 18.32 19.37 58,652,276 +0.56(+2.98%)
Mar 08, 2000 19.00 19.05 18.37 18.81 70,895,960 -0.13(-0.70%)
Mar 07, 2000 19.27 19.63 18.85 18.94 61,008,476 -0.27(-1.38%)
Mar 06, 2000 19.31 19.45 19.09 19.20 42,843,728 -0.31(-1.58%)
Mar 03, 2000 19.14 19.59 18.92 19.51 52,392,300 +0.57(+3.02%)
Mar 02, 2000 18.88 19.15 18.67 18.94 55,734,988 -0.02(-0.10%)
Mar 01, 2000 18.47 19.12 18.41 18.96 62,374,216 +0.47(+2.54%)
Feb 29, 2000 18.52 18.92 18.21 18.49 67,877,824 +0.10(+0.56%)
Feb 28, 2000 18.26 18.74 17.71 18.39 72,463,704 -0.14(-0.78%)
Feb 25, 2000 18.63 18.88 18.46 18.53 70,761,800 -0.16(-0.88%)
Feb 24, 2000 18.40 19.06 18.04 18.69 130,419,512 +0.85(+4.76%)
Feb 23, 2000 17.23 18.18 17.07 17.84 62,409,056 +0.38(+2.16%)
Feb 22, 2000 17.16 17.48 16.62 17.47 69,984,960 +0.23(+1.31%)
Feb 18, 2000 18.00 18.08 17.21 17.24 76,974,712 -0.76(-4.21%)
Feb 17, 2000 17.81 18.39 17.65 18.00 74,376,168 +0.46(+2.62%)
Feb 16, 2000 18.22 18.47 17.51 17.54 70,373,680 -0.79(-4.29%)
Feb 15, 2000 17.99 18.47 17.22 18.32 95,925,472 +0.35(+1.94%)
Feb 14, 2000 17.39 17.99 17.28 17.98 52,536,544 +0.65(+3.78%)
Feb 11, 2000 17.55 17.79 17.22 17.32 57,705,516 -0.29(-1.63%)
Feb 10, 2000 17.08 17.69 16.88 17.61 66,545,088 +0.49(+2.87%)
Feb 09, 2000 17.69 17.81 17.10 17.12 59,017,776 -0.69(-3.85%)
Feb 08, 2000 17.80 18.01 17.67 17.80 58,109,524 +0.14(+0.81%)
Feb 07, 2000 17.17 17.69 17.04 17.66 65,422,912 +0.52(+3.05%)
Feb 04, 2000 17.08 17.71 17.06 17.14 85,510,208 +0.09(+0.54%)
Feb 03, 2000 16.64 17.12 16.48 17.05 85,766,608 +0.68(+4.13%)
Feb 02, 2000 16.52 16.84 16.31 16.37 79,580,592 -0.23(-1.36%)
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.