Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 13.06 13.15 12.87 13.03 137,999,136 -0.04(-0.28%)
Oct 30, 2000 12.78 13.27 12.75 13.07 145,374,480 +0.26(+2.02%)
Oct 27, 2000 12.24 13.10 12.23 12.81 164,177,152 +0.62(+5.04%)
Oct 26, 2000 11.55 12.31 11.51 12.20 151,673,824 +0.60(+5.21%)
Oct 25, 2000 11.72 12.01 11.44 11.59 221,386,944 -0.05(-0.41%)
Oct 24, 2000 11.85 11.91 11.39 11.64 124,728,632 -0.12(-1.01%)
Oct 23, 2000 12.23 12.54 11.49 11.76 244,590,560 -0.58(-4.69%)
Oct 20, 2000 11.60 12.51 11.57 12.34 211,843,200 +0.63(+5.35%)
Oct 19, 2000 11.06 11.77 10.98 11.71 339,460,896 +1.92(+19.58%)
Oct 18, 2000 9.393 10.08 9.168 9.794 146,006,928 +0.25(+2.60%)
Oct 17, 2000 9.819 9.925 9.511 9.547 107,357,816 +0.01(+0.12%)
Oct 16, 2000 10.13 10.18 9.380 9.535 158,189,008 -0.64(-6.27%)
Oct 13, 2000 10.20 10.39 9.866 10.17 138,061,472 -0.12(-1.16%)
Oct 12, 2000 10.66 10.77 10.18 10.29 119,170,576 -0.26(-2.46%)
Oct 11, 2000 10.22 10.78 10.22 10.55 133,682,184 +0.23(+2.18%)
Oct 10, 2000 10.21 10.52 10.18 10.33 81,982,904 +0.07(+0.68%)
Oct 09, 2000 10.53 10.55 10.03 10.26 77,039,320 -0.26(-2.47%)
Oct 06, 2000 10.56 10.74 10.36 10.52 81,623,352 +0.03(+0.33%)
Oct 05, 2000 10.50 10.84 10.46 10.48 107,123,752 -0.01(-0.11%)
Oct 04, 2000 10.67 10.70 10.31 10.49 180,240,560 -0.21(-1.98%)
Oct 03, 2000 11.27 11.32 10.69 10.70 112,770,048 -0.49(-4.35%)
Oct 02, 2000 11.45 11.51 11.02 11.19 77,354,752 -0.22(-1.96%)
Sep 29, 2000 11.55 11.60 11.10 11.41 97,816,992 -0.19(-1.63%)
Sep 28, 2000 11.51 11.71 11.48 11.60 69,162,568 +0.13(+1.12%)
Sep 27, 2000 12.01 12.03 11.32 11.48 140,220,352 -0.39(-3.29%)
Sep 26, 2000 11.53 12.47 11.44 11.87 205,669,616 +0.27(+2.35%)
Sep 25, 2000 11.97 12.02 11.44 11.59 70,646,984 -0.38(-3.16%)
Sep 22, 2000 11.57 12.02 11.55 11.97 111,584,680 -0.18(-1.46%)
Sep 21, 2000 12.11 12.32 12.03 12.15 64,660,692 -0.01(-0.09%)
Sep 20, 2000 12.28 12.30 11.96 12.16 89,545,288 -0.14(-1.15%)
Sep 19, 2000 12.04 12.44 12.00 12.30 104,761,728 +0.38(+3.18%)
Sep 18, 2000 12.16 12.23 11.77 11.92 91,191,648 -0.23(-1.85%)
Sep 15, 2000 12.39 12.42 11.98 12.15 131,977,440 -0.31(-2.46%)
Sep 14, 2000 13.00 13.01 12.43 12.46 103,694,184 -0.46(-3.58%)
Sep 13, 2000 12.79 13.01 12.72 12.92 53,819,584 +0.02(+0.19%)
Sep 12, 2000 13.01 13.12 12.80 12.89 61,793,028 -0.13(-1.00%)
Sep 11, 2000 13.08 13.19 12.88 13.02 64,057,044 -0.09(-0.72%)
Sep 08, 2000 13.32 13.41 13.10 13.12 74,907,400 -0.14(-1.07%)
Sep 07, 2000 13.25 13.64 13.14 13.26 147,558,704 +0.12(+0.89%)
Sep 06, 2000 13.26 13.38 13.12 13.14 83,164,576 -0.13(-0.97%)
Sep 05, 2000 13.25 13.38 13.21 13.27 67,042,264 -0.01(-0.10%)
Sep 01, 2000 13.25 13.37 13.19 13.28 49,704,996 +0.07(+0.54%)
Aug 31, 2000 13.41 13.63 13.19 13.21 95,864,448 -0.04(-0.27%)
Aug 30, 2000 13.38 13.43 13.19 13.25 70,666,272 -0.18(-1.32%)
Aug 29, 2000 13.47 13.77 13.41 13.43 78,461,400 -0.07(-0.52%)
Aug 28, 2000 13.28 13.65 13.27 13.50 74,526,984 +0.13(+0.98%)
Aug 25, 2000 13.38 13.57 13.35 13.37 69,649,976 -0.09(-0.70%)
Aug 24, 2000 13.37 13.47 13.24 13.46 56,013,060 +0.07(+0.52%)
Aug 23, 2000 13.40 13.46 13.32 13.39 48,512,228 -0.09(-0.70%)
Aug 22, 2000 13.40 13.71 13.29 13.49 71,893,912 +0.12(+0.89%)
Aug 21, 2000 13.38 13.40 13.26 13.37 45,068,392 -0.07(-0.54%)
Aug 18, 2000 13.46 13.52 13.25 13.44 71,907,912 -0.11(-0.78%)
Aug 17, 2000 13.46 13.63 13.35 13.54 47,701,200 +0.11(+0.79%)
Aug 16, 2000 13.60 13.67 13.35 13.44 59,408,816 -0.12(-0.87%)
Aug 15, 2000 13.63 13.82 13.53 13.56 53,779,164 -0.11(-0.79%)
Aug 14, 2000 13.69 13.89 13.51 13.66 70,571,432 -0.05(-0.34%)
Aug 11, 2000 13.71 13.76 13.56 13.71 47,062,944 -0.03(-0.25%)
Aug 10, 2000 13.97 14.02 13.58 13.74 64,705,336 -0.31(-2.20%)
Aug 09, 2000 13.96 14.17 13.84 14.05 84,465,392 +0.02(+0.18%)
Aug 08, 2000 13.26 14.14 13.25 14.03 182,334,688 +0.78(+5.89%)
Aug 07, 2000 13.28 13.46 13.20 13.25 69,666,352 +0.17(+1.27%)
Aug 04, 2000 13.14 13.22 12.91 13.08 50,335,856 -0.21(-1.61%)
Aug 03, 2000 12.91 13.32 12.89 13.30 72,046,080 +0.17(+1.27%)
Aug 02, 2000 12.98 13.33 12.96 13.13 63,758,520 +0.13(+0.99%)
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.