Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 12.80 12.97 12.62 12.73 96,384,464 +0.02(+0.17%)
Jul 28, 2000 12.93 13.09 12.69 12.70 103,737,432 +0.06(+0.46%)
Jul 27, 2000 12.37 12.78 12.31 12.65 101,943,688 +0.28(+2.30%)
Jul 26, 2000 12.59 12.67 12.26 12.36 117,120,544 -0.22(-1.72%)
Jul 25, 2000 12.91 12.94 12.46 12.58 88,025,744 -0.28(-2.21%)
Jul 24, 2000 13.14 13.15 12.76 12.86 77,023,320 -0.32(-2.42%)
Jul 21, 2000 13.63 13.67 13.10 13.18 76,934,176 -0.46(-3.34%)
Jul 20, 2000 13.39 13.72 13.33 13.64 75,000,560 +0.31(+2.31%)
Jul 19, 2000 13.87 14.13 13.27 13.33 191,887,152 -0.98(-6.85%)
Jul 18, 2000 14.15 14.49 14.12 14.31 96,841,680 +0.06(+0.40%)
Jul 17, 2000 14.27 14.50 14.13 14.25 74,043,624 -0.14(-0.95%)
Jul 14, 2000 14.49 14.54 14.30 14.39 70,187,080 -0.18(-1.25%)
Jul 13, 2000 14.37 14.58 14.10 14.57 110,865,216 -0.07(-0.46%)
Jul 12, 2000 14.27 14.77 14.07 14.64 80,046,616 +0.22(+1.50%)
Jul 11, 2000 14.37 14.68 14.31 14.42 50,966,360 -0.06(-0.40%)
Jul 10, 2000 14.71 14.82 14.47 14.48 72,256,736 -0.47(-3.12%)
Jul 07, 2000 14.82 15.11 14.69 14.95 74,263,592 +0.19(+1.31%)
Jul 06, 2000 14.38 14.89 14.31 14.76 65,651,440 +0.44(+3.11%)
Jul 05, 2000 14.56 14.56 14.27 14.31 47,756,824 -0.27(-1.88%)
Jul 03, 2000 14.53 14.60 14.47 14.58 21,578,092 +0.00(+0.00%)
Jun 30, 2000 14.05 14.58 13.98 14.58 71,799,528 +0.51(+3.64%)
Jun 29, 2000 14.27 14.39 14.05 14.07 52,727,460 -0.32(-2.22%)
Jun 28, 2000 14.40 14.60 14.33 14.39 51,370,088 +0.02(+0.16%)
Jun 27, 2000 14.45 14.61 14.29 14.37 42,609,832 -0.13(-0.87%)
Jun 26, 2000 14.13 14.61 14.13 14.49 66,218,912 +0.33(+2.33%)
Jun 23, 2000 14.57 14.60 14.04 14.16 68,309,688 -0.40(-2.73%)
Jun 22, 2000 14.83 14.95 14.46 14.56 119,740,664 -0.15(-1.02%)
Jun 21, 2000 14.04 14.98 14.03 14.71 219,965,760 +1.05(+7.67%)
Jun 20, 2000 13.47 13.72 13.44 13.66 85,401,512 +0.23(+1.70%)
Jun 19, 2000 13.23 13.46 13.13 13.43 63,912,008 +0.21(+1.56%)
Jun 16, 2000 13.24 13.33 13.03 13.23 94,227,040 +0.03(+0.26%)
Jun 15, 2000 12.91 13.25 12.87 13.19 89,951,136 +0.34(+2.65%)
Jun 14, 2000 12.73 12.94 12.67 12.85 109,698,464 +0.48(+3.88%)
Jun 13, 2000 12.17 12.40 12.05 12.37 60,736,484 +0.18(+1.50%)
Jun 12, 2000 12.58 12.58 12.10 12.19 67,554,072 -0.35(-2.82%)
Jun 09, 2000 12.69 12.70 12.45 12.54 48,971,576 +0.00(+0.00%)
Jun 08, 2000 13.05 13.15 12.44 12.54 129,957,856 -0.31(-2.40%)
Jun 07, 2000 12.62 12.90 12.24 12.85 104,649,384 +0.16(+1.26%)
Jun 06, 2000 12.43 12.74 12.36 12.69 135,790,800 +0.50(+4.11%)
Jun 05, 2000 12.04 12.46 12.03 12.19 88,315,648 +0.10(+0.84%)
Jun 02, 2000 12.03 12.17 11.85 12.09 110,344,096 +0.32(+2.71%)
Jun 01, 2000 11.73 12.03 11.63 11.77 129,603,496 +0.36(+3.20%)
May 31, 2000 11.60 11.61 11.31 11.40 75,381,248 -0.15(-1.29%)
May 30, 2000 11.38 11.69 11.30 11.55 93,988,152 +0.35(+3.16%)
May 26, 2000 11.31 11.42 11.01 11.20 76,552,120 -0.01(-0.10%)
May 25, 2000 11.77 11.80 11.14 11.21 129,386,272 -0.74(-6.19%)
May 24, 2000 11.51 12.13 11.48 11.95 117,227,232 +0.43(+3.75%)
May 23, 2000 11.65 11.95 11.50 11.52 79,488,472 -0.18(-1.56%)
May 22, 2000 11.87 11.90 11.38 11.70 95,933,560 -0.16(-1.34%)
May 19, 2000 11.92 12.02 11.76 11.86 91,302,472 -0.21(-1.71%)
May 18, 2000 12.41 12.41 12.01 12.07 73,560,352 -0.27(-2.22%)
May 17, 2000 12.55 12.60 12.26 12.34 73,014,008 -0.33(-2.60%)
May 16, 2000 12.68 12.87 12.59 12.67 66,388,412 +0.02(+0.19%)
May 15, 2000 12.58 12.66 12.40 12.65 46,488,592 +0.10(+0.81%)
May 12, 2000 12.48 12.72 12.44 12.54 51,955,384 +0.17(+1.39%)
May 11, 2000 12.14 12.42 11.99 12.37 80,074,872 +0.31(+2.54%)
May 10, 2000 12.35 12.37 11.99 12.07 92,896,000 -0.30(-2.39%)
May 09, 2000 12.80 12.84 12.31 12.36 83,349,128 -0.36(-2.86%)
May 08, 2000 12.93 13.01 12.70 12.73 49,626,264 -0.24(-1.84%)
May 05, 2000 12.81 13.09 12.74 12.97 49,920,560 +0.12(+0.96%)
May 04, 2000 12.82 12.99 12.64 12.84 59,403,520 -0.02(-0.17%)
May 03, 2000 12.83 12.91 12.54 12.86 75,911,416 +0.13(+0.99%)
May 02, 2000 13.27 13.40 12.67 12.74 134,004,192 -0.65(-4.86%)
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.