Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 27.88 28.09 26.94 27.34 45,600,800 -0.35(-1.25%)
Mar 29, 2001 27.69 28.59 27.28 27.69 43,492,500 -0.09(-0.32%)
Mar 28, 2001 28.69 28.97 27.69 27.78 39,340,800 -1.34(-4.62%)
Mar 27, 2001 28.03 29.28 27.94 29.12 47,567,800 +1.09(+3.91%)
Mar 26, 2001 28.57 28.75 27.78 28.03 31,559,300 -0.25(-0.88%)
Mar 23, 2001 27.47 28.50 27.19 28.28 49,759,800 +1.28(+4.74%)
Mar 22, 2001 25.28 27.03 25.25 27.00 63,181,600 +1.97(+7.87%)
Mar 21, 2001 26.12 26.62 24.88 25.03 62,494,300 -1.31(-4.99%)
Mar 20, 2001 27.28 28.07 26.32 26.34 45,911,400 -0.81(-2.98%)
Mar 19, 2001 27.25 27.75 26.57 27.16 30,518,200 -0.12(-0.46%)
Mar 16, 2001 26.25 27.57 26.24 27.28 56,424,400 +0.44(+1.62%)
Mar 15, 2001 27.66 28.04 26.75 26.84 35,819,200 -0.16(-0.57%)
Mar 14, 2001 26.25 27.62 26.09 27.00 45,343,100 -0.09(-0.35%)
Mar 13, 2001 26.09 27.38 26.00 27.09 45,517,800 +1.12(+4.33%)
Mar 12, 2001 27.34 27.50 25.82 25.97 57,188,000 -2.38(-8.38%)
Mar 09, 2001 28.97 29.09 27.44 28.34 51,897,200 -1.28(-4.32%)
Mar 08, 2001 30.16 30.30 29.22 29.62 27,313,000 -0.72(-2.37%)
Mar 07, 2001 29.94 30.57 29.66 30.34 29,871,800 +0.62(+2.10%)
Mar 06, 2001 29.32 30.00 29.19 29.72 33,390,900 +1.00(+3.48%)
Mar 05, 2001 28.62 29.32 28.28 28.72 24,691,800 +0.38(+1.32%)
Mar 02, 2001 28.75 29.07 28.22 28.34 39,900,400 -1.34(-4.50%)
Mar 01, 2001 29.28 29.75 28.12 29.68 40,890,800 +0.18(+0.61%)
Feb 28, 2001 29.78 30.04 29.09 29.50 42,304,200 -0.19(-0.64%)
Feb 27, 2001 29.69 30.59 29.33 29.69 49,574,300 -0.09(-0.30%)
Feb 26, 2001 28.82 29.97 28.69 29.78 43,968,400 +1.41(+4.95%)
Feb 23, 2001 27.22 28.75 27.16 28.38 46,310,300 +0.78(+2.83%)
Feb 22, 2001 28.16 28.41 26.94 27.59 50,408,200 -0.53(-1.88%)
Feb 21, 2001 27.62 29.03 27.59 28.12 31,973,600 +0.18(+0.66%)
Feb 20, 2001 28.69 29.12 27.69 27.94 30,365,400 -0.71(-2.50%)
Feb 16, 2001 28.50 29.12 28.07 28.66 33,479,200 -0.75(-2.55%)
Feb 15, 2001 29.50 30.09 28.94 29.41 32,813,900 +0.21(+0.74%)
Feb 14, 2001 28.82 29.50 28.19 29.19 30,864,200 +0.10(+0.33%)
Feb 13, 2001 29.82 30.53 29.07 29.09 38,035,300 -0.28(-0.95%)
Feb 12, 2001 29.41 29.72 28.59 29.38 35,644,700 -0.19(-0.64%)
Feb 09, 2001 30.66 30.78 29.25 29.57 50,287,600 -1.56(-5.01%)
Feb 08, 2001 31.88 32.25 31.00 31.12 44,020,600 -1.22(-3.77%)
Feb 07, 2001 31.00 32.53 30.91 32.35 63,030,900 +1.07(+3.40%)
Feb 06, 2001 31.03 31.91 30.84 31.28 48,221,000 +0.31(+1.00%)
Feb 05, 2001 30.38 31.03 30.12 30.97 25,699,600 +0.56(+1.86%)
Feb 02, 2001 31.25 31.69 30.38 30.41 35,550,000 -0.79(-2.52%)
Feb 01, 2001 30.41 31.32 30.19 31.19 35,896,400 +0.66(+2.16%)
Jan 31, 2001 31.50 31.88 30.50 30.53 40,949,400 -1.16(-3.66%)
Jan 30, 2001 32.25 32.38 31.44 31.69 28,638,400 -0.56(-1.74%)
Jan 29, 2001 31.78 32.31 31.75 32.25 42,491,900 +0.25(+0.78%)
Jan 26, 2001 30.50 32.15 30.50 32.00 46,540,000 +1.09(+3.54%)
Jan 25, 2001 31.38 32.00 30.78 30.91 42,828,700 -0.56(-1.80%)
Jan 24, 2001 30.50 31.72 30.38 31.47 55,227,500 +1.19(+3.93%)
Jan 23, 2001 29.88 30.47 29.47 30.28 35,147,600 +0.21(+0.72%)
Jan 22, 2001 30.38 30.50 29.50 30.07 38,336,500 -0.43(-1.43%)
Jan 19, 2001 30.00 30.72 29.44 30.50 104,674,400 +2.75(+9.91%)
Jan 18, 2001 26.84 28.09 26.32 27.75 54,894,400 +1.28(+4.84%)
Jan 17, 2001 26.82 27.44 26.28 26.47 36,422,100 +0.19(+0.72%)
Jan 16, 2001 26.69 26.75 25.57 26.28 34,231,200 -0.47(-1.76%)
Jan 12, 2001 27.44 27.50 26.25 26.75 36,856,000 -0.75(-2.73%)
Jan 11, 2001 26.50 27.88 26.16 27.50 50,927,400 +1.06(+4.01%)
Jan 10, 2001 25.50 26.91 25.38 26.44 45,115,100 +0.54(+2.07%)
Jan 09, 2001 25.00 26.32 24.88 25.91 57,482,700 +1.44(+5.86%)
Jan 08, 2001 24.47 24.88 23.34 24.47 39,908,800 -0.10(-0.39%)
Jan 05, 2001 24.25 24.94 23.78 24.57 46,707,300 +0.35(+1.42%)
Jan 04, 2001 23.91 25.25 23.44 24.22 56,198,500 +0.25(+1.04%)
Jan 03, 2001 21.59 24.44 21.57 23.97 67,981,104 +2.28(+10.51%)
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.