Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 11.12 11.18 10.69 10.99 101,556,440 -0.18(-1.63%)
Sep 28, 2000 11.09 11.28 11.05 11.18 71,806,584 +0.12(+1.12%)
Sep 27, 2000 11.56 11.59 10.90 11.05 145,580,832 -0.38(-3.29%)
Sep 26, 2000 11.11 12.01 11.02 11.43 213,532,160 +0.26(+2.35%)
Sep 25, 2000 11.53 11.58 11.02 11.17 73,347,752 -0.36(-3.16%)
Sep 22, 2000 11.14 11.58 11.12 11.53 115,850,448 -0.17(-1.46%)
Sep 21, 2000 11.67 11.87 11.59 11.70 67,132,608 -0.01(-0.09%)
Sep 20, 2000 11.83 11.85 11.52 11.71 92,968,512 -0.14(-1.15%)
Sep 19, 2000 11.60 11.99 11.55 11.85 108,766,664 +0.36(+3.17%)
Sep 18, 2000 11.71 11.78 11.34 11.48 94,677,816 -0.22(-1.85%)
Sep 15, 2000 11.93 11.96 11.54 11.70 137,022,800 -0.30(-2.46%)
Sep 14, 2000 12.52 12.53 11.98 12.00 107,658,304 -0.44(-3.58%)
Sep 13, 2000 12.32 12.53 12.25 12.44 55,877,052 +0.02(+0.19%)
Sep 12, 2000 12.53 12.63 12.33 12.42 64,155,316 -0.13(-1.00%)
Sep 11, 2000 12.60 12.70 12.41 12.54 66,505,880 -0.09(-0.72%)
Sep 08, 2000 12.83 12.92 12.61 12.63 77,771,032 -0.14(-1.07%)
Sep 07, 2000 12.76 13.14 12.66 12.77 153,199,728 +0.11(+0.89%)
Sep 06, 2000 12.77 12.89 12.63 12.66 86,343,872 -0.12(-0.97%)
Sep 05, 2000 12.76 12.89 12.73 12.78 69,605,224 -0.01(-0.10%)
Sep 01, 2000 12.76 12.87 12.70 12.80 51,605,168 +0.07(+0.54%)
Aug 31, 2000 12.92 13.13 12.70 12.73 99,529,248 -0.03(-0.27%)
Aug 30, 2000 12.89 12.93 12.70 12.76 73,367,768 -0.17(-1.32%)
Aug 29, 2000 12.98 13.26 12.92 12.93 81,460,896 -0.07(-0.52%)
Aug 28, 2000 12.80 13.15 12.78 13.00 77,376,072 +0.13(+0.98%)
Aug 25, 2000 12.89 13.07 12.86 12.87 72,312,624 -0.09(-0.70%)
Aug 24, 2000 12.87 12.98 12.75 12.96 58,154,384 +0.07(+0.52%)
Aug 23, 2000 12.91 12.96 12.83 12.90 50,366,804 -0.09(-0.70%)
Aug 22, 2000 12.91 13.21 12.80 12.99 74,642,344 +0.11(+0.89%)
Aug 21, 2000 12.89 12.91 12.77 12.87 46,791,312 -0.07(-0.54%)
Aug 18, 2000 12.96 13.02 12.76 12.94 74,656,880 -0.10(-0.78%)
Aug 17, 2000 12.96 13.13 12.86 13.05 49,524,768 +0.10(+0.79%)
Aug 16, 2000 13.10 13.17 12.86 12.94 61,679,956 -0.11(-0.87%)
Aug 15, 2000 13.13 13.31 13.03 13.06 55,835,088 -0.10(-0.79%)
Aug 14, 2000 13.18 13.38 13.01 13.16 73,269,304 -0.05(-0.35%)
Aug 11, 2000 13.21 13.25 13.06 13.21 48,862,112 -0.03(-0.25%)
Aug 10, 2000 13.46 13.50 13.08 13.24 67,178,960 -0.30(-2.19%)
Aug 09, 2000 13.44 13.65 13.33 13.54 87,694,416 +0.02(+0.18%)
Aug 08, 2000 12.77 13.62 12.76 13.51 189,305,168 +0.75(+5.89%)
Aug 07, 2000 12.80 12.96 12.72 12.76 72,329,632 +0.16(+1.27%)
Aug 04, 2000 12.66 12.74 12.43 12.60 52,260,144 -0.21(-1.61%)
Aug 03, 2000 12.43 12.83 12.42 12.81 74,800,328 +0.16(+1.27%)
Aug 02, 2000 12.50 12.84 12.49 12.65 66,195,944 +0.12(+0.99%)
Aug 01, 2000 12.75 12.77 12.43 12.52 64,679,736 -0.20(-1.60%)
Jul 31, 2000 12.80 12.96 12.62 12.73 96,386,568 +0.02(+0.17%)
Jul 28, 2000 12.93 13.09 12.69 12.70 103,739,696 +0.06(+0.46%)
Jul 27, 2000 12.37 12.78 12.30 12.65 101,945,912 +0.28(+2.30%)
Jul 26, 2000 12.59 12.67 12.26 12.36 117,123,096 -0.22(-1.73%)
Jul 25, 2000 12.91 12.94 12.46 12.58 88,027,664 -0.28(-2.21%)
Jul 24, 2000 13.14 13.15 12.76 12.86 77,025,000 -0.32(-2.42%)
Jul 21, 2000 13.63 13.67 13.10 13.18 76,935,856 -0.46(-3.34%)
Jul 20, 2000 13.39 13.72 13.33 13.64 75,002,192 +0.31(+2.31%)
Jul 19, 2000 13.87 14.13 13.27 13.33 191,891,344 -0.98(-6.85%)
Jul 18, 2000 14.15 14.49 14.12 14.31 96,843,792 +0.06(+0.40%)
Jul 17, 2000 14.26 14.50 14.13 14.25 74,045,240 -0.14(-0.95%)
Jul 14, 2000 14.49 14.54 14.30 14.39 70,188,616 -0.18(-1.25%)
Jul 13, 2000 14.37 14.58 14.10 14.57 110,867,632 -0.07(-0.46%)
Jul 12, 2000 14.26 14.77 14.07 14.64 80,048,368 +0.22(+1.50%)
Jul 11, 2000 14.37 14.67 14.31 14.42 50,967,472 -0.06(-0.40%)
Jul 10, 2000 14.71 14.82 14.47 14.48 72,258,320 -0.47(-3.12%)
Jul 07, 2000 14.82 15.11 14.69 14.95 74,265,208 +0.19(+1.31%)
Jul 06, 2000 14.38 14.89 14.31 14.76 65,652,876 +0.44(+3.11%)
Jul 05, 2000 14.56 14.56 14.26 14.31 47,757,868 -0.27(-1.87%)
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.