Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 12.58 12.67 12.40 12.55 143,274,704 -0.03(-0.27%)
Oct 30, 2000 12.30 12.78 12.28 12.59 150,932,000 +0.25(+2.02%)
Oct 27, 2000 11.79 12.61 11.78 12.34 170,453,472 +0.59(+5.04%)
Oct 26, 2000 11.12 11.86 11.09 11.75 157,472,160 +0.58(+5.21%)
Oct 25, 2000 11.29 11.56 11.02 11.17 229,850,352 -0.05(-0.41%)
Oct 24, 2000 11.42 11.47 10.97 11.21 129,496,888 -0.11(-1.01%)
Oct 23, 2000 11.78 12.08 11.06 11.33 253,941,024 -0.56(-4.69%)
Oct 20, 2000 11.18 12.05 11.14 11.88 219,941,760 +0.60(+5.35%)
Oct 19, 2000 10.65 11.34 10.57 11.28 352,438,144 +1.85(+19.57%)
Oct 18, 2000 9.047 9.707 8.830 9.434 151,588,624 +0.24(+2.60%)
Oct 17, 2000 9.458 9.560 9.160 9.195 111,462,000 +0.01(+0.12%)
Oct 16, 2000 9.753 9.809 9.035 9.184 164,236,416 -0.61(-6.27%)
Oct 13, 2000 9.822 10.00 9.503 9.798 143,339,424 -0.11(-1.16%)
Oct 12, 2000 10.27 10.37 9.809 9.913 123,726,344 -0.25(-2.46%)
Oct 11, 2000 9.844 10.38 9.844 10.16 138,792,720 +0.22(+2.18%)
Oct 10, 2000 9.833 10.13 9.809 9.946 85,117,024 +0.07(+0.68%)
Oct 09, 2000 10.14 10.16 9.662 9.879 79,984,456 -0.25(-2.47%)
Oct 06, 2000 10.17 10.35 9.981 10.13 84,743,736 +0.03(+0.32%)
Oct 05, 2000 10.12 10.44 10.07 10.10 111,218,984 -0.01(-0.11%)
Oct 04, 2000 10.28 10.31 9.935 10.11 187,130,976 -0.20(-1.98%)
Oct 03, 2000 10.86 10.90 10.30 10.31 117,081,136 -0.47(-4.35%)
Oct 02, 2000 11.03 11.09 10.62 10.78 80,311,944 -0.22(-1.96%)
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%)
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.