Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 19.32 19.73 18.98 19.37 88,154,936 +0.52(+2.79%)
Mar 30, 2000 19.36 19.80 18.69 18.84 88,013,680 -0.70(-3.56%)
Mar 29, 2000 19.18 19.86 19.16 19.54 88,267,936 +0.53(+2.76%)
Mar 28, 2000 18.89 19.59 18.66 19.02 111,239,560 +0.05(+0.24%)
Mar 27, 2000 19.65 19.73 18.95 18.97 152,819,584 -1.39(-6.83%)
Mar 24, 2000 20.53 20.96 19.97 20.36 153,865,680 -0.03(-0.16%)
Mar 23, 2000 19.47 20.58 19.44 20.39 203,273,056 +1.57(+8.35%)
Mar 22, 2000 18.74 19.25 18.43 18.82 128,877,568 +0.09(+0.49%)
Mar 21, 2000 17.64 18.80 17.59 18.73 111,972,424 +0.98(+5.53%)
Mar 20, 2000 18.00 18.18 17.59 17.75 65,515,460 -0.36(-2.01%)
Mar 17, 2000 17.36 18.14 17.23 18.11 111,304,288 +0.73(+4.19%)
Mar 16, 2000 17.49 17.63 17.00 17.39 106,009,616 +0.00(+0.00%)
Mar 15, 2000 17.24 17.61 17.08 17.39 72,968,968 +0.05(+0.26%)
Mar 14, 2000 17.98 18.09 17.34 17.34 100,782,424 -0.53(-2.94%)
Mar 13, 2000 17.80 18.28 17.77 17.87 84,795,576 -0.55(-2.97%)
Mar 10, 2000 18.15 18.69 18.14 18.41 117,375,984 +0.18(+1.00%)
Mar 09, 2000 17.37 18.23 17.32 18.23 120,955,040 +0.81(+4.65%)
Mar 08, 2000 17.10 17.54 16.59 17.42 129,308,456 +0.49(+2.90%)
Mar 07, 2000 17.52 17.77 16.76 16.93 185,221,424 +0.41(+2.48%)
Mar 06, 2000 17.50 17.75 16.43 16.52 128,375,088 -1.00(-5.72%)
Mar 03, 2000 17.27 18.02 17.11 17.52 139,107,312 +0.50(+2.95%)
Mar 02, 2000 16.74 17.39 16.61 17.02 146,646,400 +0.47(+2.82%)
Mar 01, 2000 16.34 17.15 16.21 16.55 146,587,712 +0.26(+1.61%)
Feb 29, 2000 16.73 16.73 16.20 16.29 80,140,520 -0.40(-2.39%)
Feb 28, 2000 16.45 16.79 16.06 16.69 104,406,464 +0.05(+0.27%)
Feb 25, 2000 17.26 17.26 16.50 16.65 89,553,752 -0.63(-3.63%)
Feb 24, 2000 17.18 17.48 16.77 17.27 95,631,480 +0.09(+0.53%)
Feb 23, 2000 17.04 17.45 16.78 17.18 104,016,168 +0.08(+0.47%)
Feb 22, 2000 17.34 17.70 16.92 17.10 90,918,008 -0.23(-1.32%)
Feb 18, 2000 18.23 18.24 17.29 17.33 108,426,288 -0.83(-4.58%)
Feb 17, 2000 17.96 18.17 17.71 18.16 110,182,216 +0.36(+2.05%)
Feb 16, 2000 18.09 18.26 17.70 17.80 89,418,256 -0.17(-0.95%)
Feb 15, 2000 18.18 18.23 17.89 17.97 97,406,608 -0.19(-1.06%)
Feb 14, 2000 18.45 18.55 18.06 18.16 111,121,888 -0.06(-0.32%)
Feb 11, 2000 19.12 19.12 18.07 18.22 158,476,576 -1.10(-5.72%)
Feb 10, 2000 18.94 19.43 18.69 19.32 74,778,936 +0.36(+1.92%)
Feb 09, 2000 19.95 19.95 18.94 18.96 75,549,928 -1.08(-5.40%)
Feb 08, 2000 19.40 20.05 19.40 20.04 77,111,944 +0.61(+3.11%)
Feb 07, 2000 19.47 19.48 19.00 19.44 54,863,592 +0.01(+0.06%)
Feb 04, 2000 19.03 19.69 18.98 19.43 75,927,608 +0.54(+2.84%)
Feb 03, 2000 18.61 18.99 18.25 18.89 67,453,240 +0.51(+2.79%)
Feb 02, 2000 18.67 18.95 18.32 18.38 68,453,800 -0.39(-2.07%)
Feb 01, 2000 17.96 18.82 17.81 18.77 96,266,984 +0.92(+5.18%)
Jan 31, 2000 17.80 17.90 17.29 17.84 100,377,864 -0.07(-0.39%)
Jan 28, 2000 17.89 18.28 17.73 17.91 79,849,792 -0.09(-0.51%)
Jan 27, 2000 18.21 18.45 17.73 18.00 87,295,616 -0.11(-0.62%)
Jan 26, 2000 18.67 18.87 18.07 18.11 67,698,712 -0.63(-3.35%)
Jan 25, 2000 18.41 18.94 18.15 18.74 82,041,000 +0.28(+1.54%)
Jan 24, 2000 18.92 19.27 18.38 18.46 87,217,176 -0.46(-2.41%)
Jan 21, 2000 19.51 19.55 18.82 18.91 93,825,360 -0.41(-2.12%)
Jan 20, 2000 19.52 20.00 19.30 19.32 77,277,608 -0.18(-0.93%)
Jan 19, 2000 20.14 20.33 19.32 19.51 133,804,152 -1.51(-7.21%)
Jan 18, 2000 20.38 21.24 20.37 21.02 111,745,872 +0.56(+2.73%)
Jan 14, 2000 19.54 20.77 19.28 20.46 100,682,592 +0.81(+4.12%)
Jan 13, 2000 19.03 19.80 18.50 19.65 114,022,928 +0.36(+1.89%)
Jan 12, 2000 19.78 19.85 19.04 19.29 91,241,936 -0.65(-3.26%)
Jan 11, 2000 20.33 20.83 19.81 19.94 64,103,752 -0.53(-2.57%)
Jan 10, 2000 20.68 20.73 20.30 20.46 61,662,676 +0.15(+0.73%)
Jan 07, 2000 19.80 20.46 19.56 20.32 85,044,888 +0.26(+1.31%)
Jan 06, 2000 20.45 20.76 19.76 20.05 75,394,416 -0.69(-3.35%)
Jan 05, 2000 20.26 21.21 19.94 20.75 87,850,760 +0.22(+1.06%)
Jan 04, 2000 20.70 21.35 20.46 20.53 74,218,312 -0.72(-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.