Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 45.86 46.95 45.71 46.48 45,956,716 +0.85(+1.86%)
Aug 30, 2000 45.79 46.17 45.17 45.63 35,067,184 -0.35(-0.76%)
Aug 29, 2000 45.51 46.52 45.39 45.98 37,087,396 +0.12(+0.26%)
Aug 28, 2000 45.48 47.06 45.32 45.86 68,877,328 +0.58(+1.28%)
Aug 25, 2000 45.86 46.21 45.08 45.28 33,578,840 -0.81(-1.76%)
Aug 24, 2000 46.29 47.08 45.32 46.10 37,618,464 -0.23(-0.50%)
Aug 23, 2000 44.35 46.48 43.89 46.33 58,278,696 +1.55(+3.47%)
Aug 22, 2000 44.99 45.71 44.77 44.77 51,053,800 +0.04(+0.08%)
Aug 21, 2000 45.12 45.98 43.81 44.74 74,137,904 +0.93(+2.13%)
Aug 18, 2000 44.08 45.28 43.61 43.81 57,663,064 +0.31(+0.71%)
Aug 17, 2000 42.53 44.39 42.49 43.49 65,234,436 +1.24(+2.94%)
Aug 16, 2000 42.60 43.15 41.94 42.25 39,648,504 +0.12(+0.28%)
Aug 15, 2000 41.48 42.68 40.97 42.14 55,517,536 +0.58(+1.39%)
Aug 14, 2000 40.01 41.60 39.50 41.56 41,344,632 +1.94(+4.91%)
Aug 11, 2000 38.42 39.81 37.75 39.61 36,266,232 +1.12(+2.92%)
Aug 10, 2000 39.23 40.24 38.49 38.49 26,872,448 -0.97(-2.45%)
Aug 09, 2000 39.04 40.27 39.01 39.46 48,440,344 +1.20(+3.13%)
Aug 08, 2000 38.96 39.35 38.18 38.26 40,108,212 -0.81(-2.08%)
Aug 07, 2000 38.88 39.96 37.95 39.07 49,348,652 +0.24(+0.61%)
Aug 04, 2000 41.11 41.13 38.14 38.84 56,288,284 -1.55(-3.84%)
Aug 03, 2000 38.37 40.58 37.52 40.39 56,282,644 +1.09(+2.76%)
Aug 02, 2000 40.51 41.05 39.23 39.30 53,526,476 -0.81(-2.03%)
Aug 01, 2000 41.63 41.83 39.89 40.12 40,271,704 -1.32(-3.19%)
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%)
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.