Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 29.90 30.72 29.25 29.45 85,257,320 +0.00(+0.00%)
Oct 30, 2000 30.07 30.19 28.72 29.45 75,043,760 -0.90(-2.98%)
Oct 27, 2000 30.03 30.76 29.35 30.35 76,709,752 +1.11(+3.78%)
Oct 26, 2000 27.49 29.45 27.28 29.25 77,643,064 +2.21(+8.18%)
Oct 25, 2000 27.49 28.51 26.92 27.04 81,335,056 -0.45(-1.64%)
Oct 24, 2000 28.55 29.12 27.24 27.49 71,726,440 -0.86(-3.02%)
Oct 23, 2000 28.59 29.45 27.74 28.34 66,850,232 +0.16(+0.58%)
Oct 20, 2000 27.24 29.04 27.08 28.18 91,535,784 +0.73(+2.67%)
Oct 19, 2000 27.50 27.69 26.75 27.45 98,176,696 +2.45(+9.82%)
Oct 18, 2000 23.72 26.05 23.07 24.99 25,655,384 +1.31(+5.53%)
Oct 17, 2000 23.81 23.97 22.91 23.68 120,168,200 +0.33(+1.40%)
Oct 16, 2000 25.61 25.65 23.15 23.36 140,672,656 -3.07(-11.61%)
Oct 13, 2000 24.29 26.67 24.18 26.43 123,637,408 +2.13(+8.75%)
Oct 12, 2000 24.30 25.20 22.91 24.30 153,129,184 +1.15(+4.95%)
Oct 11, 2000 24.21 24.95 22.91 23.15 186,510,064 -1.43(-5.80%)
Oct 10, 2000 25.65 26.30 24.50 24.58 105,256,448 -0.98(-3.84%)
Oct 09, 2000 26.47 26.52 24.87 25.56 86,405,168 -0.58(-2.20%)
Oct 06, 2000 27.08 27.65 25.69 26.14 106,559,544 -0.69(-2.59%)
Oct 05, 2000 27.57 27.74 26.50 26.83 79,569,432 -0.65(-2.38%)
Oct 04, 2000 26.83 27.98 26.67 27.49 97,379,528 +1.11(+4.19%)
Oct 03, 2000 27.34 27.81 26.26 26.38 124,090,464 +0.12(+0.45%)
Oct 02, 2000 28.10 28.10 26.10 26.26 102,054,496 -0.94(-3.44%)
Sep 29, 2000 28.67 28.72 27.08 27.20 111,527,888 -1.88(-6.48%)
Sep 28, 2000 28.88 29.16 28.46 29.08 101,986,040 +0.37(+1.28%)
Sep 27, 2000 29.21 29.90 28.43 28.72 122,803,576 +0.37(+1.32%)
Sep 26, 2000 30.39 30.43 28.02 28.34 172,180,640 -1.35(-4.56%)
Sep 25, 2000 32.76 32.85 29.29 29.70 198,974,080 -1.68(-5.34%)
Sep 22, 2000 30.60 32.40 30.43 31.37 471,754,848 -8.86(-22.02%)
Sep 21, 2000 40.61 41.19 39.52 40.24 87,270,480 -1.03(-2.51%)
Sep 20, 2000 40.08 41.56 39.55 41.27 107,479,408 +1.75(+4.44%)
Sep 19, 2000 37.43 39.59 37.18 39.52 89,935,952 +2.99(+8.19%)
Sep 18, 2000 38.21 38.78 36.32 36.52 77,579,040 -1.12(-2.97%)
Sep 15, 2000 39.06 39.19 37.06 37.64 115,639,008 -1.38(-3.54%)
Sep 14, 2000 40.90 41.15 38.78 39.02 77,156,240 -1.06(-2.64%)
Sep 13, 2000 40.37 41.43 39.59 40.08 107,072,808 -2.41(-5.68%)
Sep 12, 2000 42.58 43.81 42.25 42.50 44,314,596 +0.16(+0.39%)
Sep 11, 2000 42.91 43.76 41.85 42.34 46,623,124 -0.45(-1.04%)
Sep 08, 2000 43.97 44.14 42.50 42.78 45,355,788 -1.35(-3.07%)
Sep 07, 2000 43.59 44.95 43.36 44.14 53,051,792 +1.14(+2.65%)
Sep 06, 2000 44.54 44.83 42.54 43.00 95,268,272 -2.32(-5.13%)
Sep 05, 2000 46.50 46.71 44.67 45.32 89,235,208 -3.07(-6.34%)
Sep 01, 2000 49.49 49.53 48.06 48.39 27,997,986 -0.61(-1.24%)
Aug 31, 2000 48.34 49.49 48.18 49.00 43,595,972 +0.90(+1.86%)
Aug 30, 2000 48.27 48.67 47.61 48.10 33,265,820 -0.37(-0.76%)
Aug 29, 2000 47.98 49.04 47.85 48.47 35,182,256 +0.12(+0.26%)
Aug 28, 2000 47.94 49.61 47.77 48.34 65,339,176 +0.61(+1.27%)
Aug 25, 2000 48.34 48.72 47.53 47.74 31,853,934 -0.86(-1.76%)
Aug 24, 2000 48.80 49.63 47.77 48.59 35,686,044 -0.24(-0.50%)
Aug 23, 2000 46.75 49.00 46.26 48.83 55,284,988 +1.64(+3.47%)
Aug 22, 2000 47.43 48.18 47.20 47.20 48,431,224 +0.04(+0.08%)
Aug 21, 2000 47.56 48.47 46.18 47.16 70,329,520 +0.98(+2.13%)
Aug 18, 2000 46.47 47.74 45.97 46.18 54,700,980 +0.33(+0.71%)
Aug 17, 2000 44.83 46.79 44.79 45.85 61,883,416 +1.31(+2.94%)
Aug 16, 2000 44.91 45.48 44.21 44.54 37,611,804 +0.12(+0.28%)
Aug 15, 2000 43.72 44.99 43.19 44.42 52,665,660 +0.61(+1.39%)
Aug 14, 2000 42.17 43.85 41.64 43.81 39,220,804 +2.05(+4.91%)
Aug 11, 2000 40.50 41.96 39.80 41.76 34,403,276 +1.18(+2.92%)
Aug 10, 2000 41.35 42.41 40.58 40.58 25,492,040 -1.02(-2.45%)
Aug 09, 2000 41.15 42.45 41.13 41.60 45,952,020 +1.26(+3.13%)
Aug 08, 2000 41.07 41.48 40.25 40.33 38,047,900 -0.86(-2.08%)
Aug 07, 2000 40.99 42.13 40.01 41.19 46,813,668 +0.25(+0.61%)
Aug 04, 2000 43.34 43.36 40.21 40.94 53,396,816 -1.64(-3.84%)
Aug 03, 2000 40.45 42.78 39.55 42.58 53,391,468 +1.15(+2.76%)
Aug 02, 2000 42.70 43.27 41.35 41.43 50,776,880 -0.86(-2.03%)
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.