Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2000 16.09 16.61 15.81 16.60 73,433,080 +0.41(+2.53%)
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%)
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.