Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 17.80 17.90 17.29 17.84 100,375,672 -0.07(-0.39%)
Jan 28, 2000 17.89 18.28 17.73 17.91 79,848,048 -0.09(-0.51%)
Jan 27, 2000 18.21 18.45 17.73 18.00 87,293,712 -0.11(-0.62%)
Jan 26, 2000 18.67 18.87 18.07 18.12 67,697,240 -0.63(-3.35%)
Jan 25, 2000 18.41 18.94 18.15 18.74 82,039,208 +0.28(+1.54%)
Jan 24, 2000 18.92 19.27 18.38 18.46 87,215,272 -0.46(-2.41%)
Jan 21, 2000 19.51 19.55 18.82 18.91 93,823,312 -0.41(-2.12%)
Jan 20, 2000 19.52 20.00 19.30 19.32 77,275,920 -0.18(-0.93%)
Jan 19, 2000 20.14 20.33 19.32 19.51 133,801,232 -1.51(-7.21%)
Jan 18, 2000 20.38 21.24 20.37 21.02 111,743,432 +0.56(+2.73%)
Jan 14, 2000 19.54 20.77 19.28 20.46 100,680,392 +0.81(+4.12%)
Jan 13, 2000 19.03 19.80 18.50 19.65 114,020,440 +0.36(+1.89%)
Jan 12, 2000 19.78 19.85 19.04 19.29 91,239,944 -0.65(-3.26%)
Jan 11, 2000 20.33 20.83 19.81 19.94 64,102,352 -0.53(-2.57%)
Jan 10, 2000 20.68 20.73 20.30 20.46 61,661,328 +0.15(+0.73%)
Jan 07, 2000 19.80 20.46 19.56 20.32 85,043,032 +0.26(+1.31%)
Jan 06, 2000 20.45 20.76 19.76 20.05 75,392,768 -0.69(-3.35%)
Jan 05, 2000 20.26 21.21 19.94 20.75 87,848,840 +0.22(+1.06%)
Jan 04, 2000 20.70 21.35 20.46 20.53 74,216,688 -0.72(-3.38%)
Jan 03, 2000 21.40 21.62 20.42 21.25 72,995,352 -0.03(-0.16%)
Dec 31, 1999 21.42 21.47 21.19 21.28 17,166,150 -0.16(-0.74%)
Dec 30, 1999 21.49 21.87 21.35 21.44 30,663,634 -0.06(-0.27%)
Dec 29, 1999 21.32 21.58 21.29 21.50 23,929,154 +0.08(+0.37%)
Dec 28, 1999 21.65 21.66 21.34 21.42 33,723,140 -0.30(-1.36%)
Dec 27, 1999 21.59 21.74 21.17 21.72 44,160,844 +0.31(+1.43%)
Dec 23, 1999 21.37 21.74 21.28 21.41 42,551,140 -0.02(-0.10%)
Dec 22, 1999 21.20 21.51 20.99 21.43 52,886,812 +0.31(+1.46%)
Dec 21, 1999 20.49 21.26 20.17 21.12 78,779,208 +0.57(+2.77%)
Dec 20, 1999 20.93 20.96 20.27 20.55 54,077,976 -0.46(-2.17%)
Dec 17, 1999 21.26 21.35 20.71 21.01 145,225,488 +0.28(+1.37%)
Dec 16, 1999 19.92 20.96 19.86 20.73 176,439,584 +0.96(+4.84%)
Dec 15, 1999 17.97 19.83 17.96 19.77 213,344,832 +1.78(+9.88%)
Dec 14, 1999 17.54 18.43 17.38 17.99 197,635,328 +0.38(+2.14%)
Dec 13, 1999 17.07 17.67 16.91 17.61 72,259,208 +0.50(+2.93%)
Dec 10, 1999 17.02 17.16 16.82 17.11 50,515,456 +0.20(+1.21%)
Dec 09, 1999 16.77 17.01 16.67 16.91 63,436,692 +0.18(+1.09%)
Dec 08, 1999 16.98 17.19 16.72 16.73 56,165,188 -0.23(-1.34%)
Dec 07, 1999 17.27 17.29 16.93 16.95 77,974,496 -0.44(-2.56%)
Dec 06, 1999 17.36 17.72 17.27 17.40 67,331,360 -0.12(-0.71%)
Dec 03, 1999 17.47 17.70 17.45 17.52 87,905,064 +0.24(+1.38%)
Dec 02, 1999 16.96 17.36 16.93 17.28 76,074,608 +0.30(+1.74%)
Dec 01, 1999 16.60 17.13 16.57 16.99 67,010,460 +0.39(+2.35%)
Nov 30, 1999 16.36 16.93 16.33 16.60 87,966,776 +0.16(+0.95%)
Nov 29, 1999 16.43 16.78 16.32 16.44 70,570,512 -0.17(-1.02%)
Nov 26, 1999 16.70 17.02 16.59 16.61 39,103,264 -0.10(-0.62%)
Nov 24, 1999 16.33 16.82 16.32 16.72 73,739,456 +0.38(+2.31%)
Nov 23, 1999 16.27 16.66 16.11 16.34 97,075,080 -0.03(-0.21%)
Nov 22, 1999 16.34 16.47 16.12 16.37 124,240,648 +0.69(+4.43%)
Nov 19, 1999 15.39 15.78 15.38 15.68 79,848,872 +0.19(+1.25%)
Nov 18, 1999 15.48 15.64 15.40 15.48 88,443,464 -0.01(-0.07%)
Nov 17, 1999 15.76 15.87 15.50 15.50 91,632,976 -0.42(-2.65%)
Nov 16, 1999 15.85 16.00 15.65 15.92 81,136,848 +0.06(+0.36%)
Nov 15, 1999 16.09 16.13 15.85 15.86 64,564,228 -0.40(-2.46%)
Nov 12, 1999 16.36 16.41 15.87 16.26 67,764,712 -0.08(-0.48%)
Nov 11, 1999 16.09 16.49 16.09 16.34 95,000,488 +0.46(+2.87%)
Nov 10, 1999 16.06 16.25 15.76 15.88 95,152,432 -0.32(-1.97%)
Nov 09, 1999 16.36 16.38 15.76 16.20 150,534,032 -0.20(-1.19%)
Nov 08, 1999 15.46 16.54 15.38 16.40 334,364,160 -0.30(-1.77%)
Nov 05, 1999 16.74 16.93 16.50 16.69 96,224,840 -0.03(-0.21%)
Nov 04, 1999 16.83 16.91 16.46 16.73 74,381,800 -0.05(-0.27%)
Nov 03, 1999 16.94 17.05 16.68 16.77 61,048,880 -0.10(-0.60%)
Nov 02, 1999 16.91 17.23 16.76 16.87 63,561,212 +0.03(+0.21%)
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.