Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 20.06 20.49 19.71 20.11 84,908,944 +0.55(+2.79%)
Mar 30, 2000 20.10 20.56 19.40 19.56 84,772,896 -0.72(-3.56%)
Mar 29, 2000 19.91 20.62 19.90 20.29 85,017,792 +0.55(+2.76%)
Mar 28, 2000 19.61 20.33 19.38 19.74 107,143,568 +0.05(+0.24%)
Mar 27, 2000 20.40 20.49 19.67 19.70 147,192,560 -1.44(-6.83%)
Mar 24, 2000 21.32 21.77 20.74 21.14 148,200,128 -0.03(-0.16%)
Mar 23, 2000 20.22 21.36 20.18 21.17 195,788,272 +1.63(+8.35%)
Mar 22, 2000 19.46 19.99 19.14 19.54 124,132,120 +0.09(+0.49%)
Mar 21, 2000 18.31 19.52 18.26 19.45 107,849,448 +1.02(+5.53%)
Mar 20, 2000 18.69 18.88 18.26 18.43 63,103,092 -0.38(-2.01%)
Mar 17, 2000 18.03 18.83 17.89 18.81 107,205,912 +0.76(+4.19%)
Mar 16, 2000 18.16 18.30 17.65 18.05 102,106,200 +0.00(+0.00%)
Mar 15, 2000 17.90 18.29 17.73 18.05 70,282,152 +0.05(+0.26%)
Mar 14, 2000 18.67 18.78 18.00 18.00 97,071,480 -0.54(-2.94%)
Mar 13, 2000 18.48 18.97 18.45 18.55 81,673,288 -0.57(-2.97%)
Mar 10, 2000 18.84 19.40 18.83 19.12 113,054,040 +0.19(+1.00%)
Mar 09, 2000 18.04 18.93 17.98 18.93 116,501,312 +0.84(+4.65%)
Mar 08, 2000 17.75 18.21 17.22 18.09 124,547,144 +0.51(+2.90%)
Mar 07, 2000 18.19 18.45 17.40 17.58 178,401,328 +0.43(+2.48%)
Mar 06, 2000 18.17 18.43 17.06 17.15 123,648,144 -1.04(-5.72%)
Mar 03, 2000 17.93 18.71 17.77 18.19 133,985,200 +0.52(+2.95%)
Mar 02, 2000 17.38 18.05 17.25 17.67 141,246,688 +0.48(+2.82%)
Mar 01, 2000 16.96 17.81 16.83 17.19 141,190,144 +0.27(+1.61%)
Feb 29, 2000 17.37 17.37 16.82 16.91 77,189,640 -0.41(-2.39%)
Feb 28, 2000 17.08 17.44 16.68 17.33 100,562,072 +0.05(+0.27%)
Feb 25, 2000 17.92 17.92 17.13 17.28 86,256,264 -0.65(-3.63%)
Feb 24, 2000 17.84 18.14 17.41 17.93 92,110,200 +0.09(+0.53%)
Feb 23, 2000 17.70 18.12 17.42 17.84 100,186,152 +0.08(+0.47%)
Feb 22, 2000 18.00 18.38 17.57 17.75 87,570,288 -0.24(-1.32%)
Feb 18, 2000 18.93 18.94 17.96 17.99 104,433,880 -0.86(-4.58%)
Feb 17, 2000 18.64 18.87 18.39 18.85 106,125,152 +0.38(+2.05%)
Feb 16, 2000 18.78 18.96 18.38 18.48 86,125,752 -0.18(-0.95%)
Feb 15, 2000 18.88 18.93 18.57 18.65 93,819,968 -0.20(-1.06%)
Feb 14, 2000 19.16 19.26 18.75 18.85 107,030,232 -0.06(-0.32%)
Feb 11, 2000 19.85 19.85 18.76 18.92 152,641,248 -1.15(-5.72%)
Feb 10, 2000 19.66 20.17 19.40 20.06 72,025,472 +0.38(+1.92%)
Feb 09, 2000 20.71 20.71 19.66 19.68 72,768,080 -1.12(-5.40%)
Feb 08, 2000 20.15 20.82 20.15 20.81 74,272,576 +0.63(+3.11%)
Feb 07, 2000 20.22 20.23 19.73 20.18 52,843,440 +0.01(+0.06%)
Feb 04, 2000 19.75 20.44 19.71 20.17 73,131,856 +0.56(+2.84%)
Feb 03, 2000 19.32 19.72 18.95 19.61 64,969,516 +0.53(+2.79%)
Feb 02, 2000 19.39 19.67 19.02 19.08 65,933,240 -0.40(-2.07%)
Feb 01, 2000 18.64 19.54 18.49 19.48 92,722,304 +0.96(+5.18%)
Jan 31, 2000 18.48 18.58 17.96 18.52 96,681,816 -0.07(-0.39%)
Jan 28, 2000 18.57 18.97 18.41 18.60 76,909,608 -0.09(-0.51%)
Jan 27, 2000 18.91 19.15 18.41 18.69 84,081,272 -0.12(-0.62%)
Jan 26, 2000 19.39 19.59 18.76 18.81 65,205,956 -0.65(-3.35%)
Jan 25, 2000 19.12 19.66 18.84 19.46 79,020,136 +0.30(+1.54%)
Jan 24, 2000 19.65 20.00 19.08 19.16 84,005,720 -0.47(-2.41%)
Jan 21, 2000 20.25 20.30 19.54 19.64 90,370,584 -0.43(-2.12%)
Jan 20, 2000 20.26 20.76 20.04 20.06 74,432,144 -0.19(-0.93%)
Jan 19, 2000 20.91 21.10 20.06 20.25 128,877,296 -1.57(-7.21%)
Jan 18, 2000 21.16 22.05 21.15 21.82 107,631,240 +0.58(+2.73%)
Jan 14, 2000 20.29 21.56 20.01 21.25 96,975,320 +0.84(+4.12%)
Jan 13, 2000 19.75 20.56 19.21 20.40 109,824,456 +0.38(+1.89%)
Jan 12, 2000 20.54 20.61 19.77 20.03 87,882,280 -0.67(-3.26%)
Jan 11, 2000 21.10 21.62 20.57 20.70 61,743,364 -0.55(-2.57%)
Jan 10, 2000 21.47 21.52 21.08 21.25 59,392,172 +0.15(+0.73%)
Jan 07, 2000 20.56 21.25 20.31 21.09 81,913,424 +0.27(+1.31%)
Jan 06, 2000 21.23 21.55 20.51 20.82 72,618,288 -0.72(-3.35%)
Jan 05, 2000 21.03 22.02 20.70 21.54 84,615,976 +0.23(+1.06%)
Jan 04, 2000 21.49 22.17 21.25 21.32 71,485,488 -0.75(-3.38%)
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.