Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 17.37 17.37 16.82 16.91 77,187,960 -0.41(-2.39%)
Feb 28, 2000 17.08 17.44 16.68 17.33 100,559,880 +0.05(+0.27%)
Feb 25, 2000 17.92 17.92 17.13 17.28 86,254,376 -0.65(-3.63%)
Feb 24, 2000 17.84 18.15 17.41 17.93 92,108,192 +0.09(+0.53%)
Feb 23, 2000 17.70 18.12 17.42 17.84 100,183,968 +0.08(+0.47%)
Feb 22, 2000 18.00 18.38 17.57 17.76 87,568,376 -0.24(-1.32%)
Feb 18, 2000 18.93 18.94 17.96 17.99 104,431,608 -0.86(-4.58%)
Feb 17, 2000 18.64 18.87 18.39 18.86 106,122,840 +0.38(+2.05%)
Feb 16, 2000 18.79 18.96 18.38 18.48 86,123,880 -0.18(-0.95%)
Feb 15, 2000 18.88 18.93 18.57 18.65 93,817,920 -0.20(-1.06%)
Feb 14, 2000 19.16 19.26 18.75 18.86 107,027,896 -0.06(-0.32%)
Feb 11, 2000 19.85 19.85 18.76 18.92 152,637,920 -1.15(-5.72%)
Feb 10, 2000 19.66 20.17 19.40 20.06 72,023,904 +0.38(+1.92%)
Feb 09, 2000 20.71 20.71 19.66 19.68 72,766,488 -1.12(-5.40%)
Feb 08, 2000 20.15 20.82 20.15 20.81 74,270,960 +0.63(+3.11%)
Feb 07, 2000 20.22 20.23 19.73 20.18 52,842,288 +0.01(+0.06%)
Feb 04, 2000 19.75 20.44 19.71 20.17 73,130,256 +0.56(+2.84%)
Feb 03, 2000 19.32 19.72 18.95 19.61 64,968,100 +0.53(+2.79%)
Feb 02, 2000 19.39 19.67 19.02 19.08 65,931,804 -0.40(-2.07%)
Feb 01, 2000 18.64 19.54 18.49 19.48 92,720,280 +0.96(+5.18%)
Jan 31, 2000 18.48 18.58 17.96 18.52 96,679,704 -0.07(-0.39%)
Jan 28, 2000 18.57 18.97 18.41 18.60 76,907,936 -0.09(-0.51%)
Jan 27, 2000 18.91 19.15 18.41 18.69 84,079,440 -0.12(-0.62%)
Jan 26, 2000 19.39 19.59 18.76 18.81 65,204,536 -0.65(-3.35%)
Jan 25, 2000 19.12 19.66 18.84 19.46 79,018,416 +0.30(+1.54%)
Jan 24, 2000 19.65 20.00 19.08 19.16 84,003,888 -0.47(-2.41%)
Jan 21, 2000 20.25 20.30 19.54 19.64 90,368,608 -0.43(-2.12%)
Jan 20, 2000 20.26 20.76 20.04 20.06 74,430,520 -0.19(-0.93%)
Jan 19, 2000 20.91 21.10 20.06 20.25 128,874,488 -1.57(-7.21%)
Jan 18, 2000 21.16 22.05 21.15 21.82 107,628,888 +0.58(+2.73%)
Jan 14, 2000 20.29 21.57 20.02 21.25 96,973,208 +0.84(+4.12%)
Jan 13, 2000 19.75 20.56 19.21 20.41 109,822,056 +0.38(+1.89%)
Jan 12, 2000 20.54 20.61 19.77 20.03 87,880,368 -0.67(-3.26%)
Jan 11, 2000 21.10 21.62 20.57 20.70 61,742,016 -0.55(-2.57%)
Jan 10, 2000 21.47 21.52 21.08 21.25 59,390,876 +0.15(+0.73%)
Jan 07, 2000 20.56 21.25 20.31 21.09 81,911,640 +0.27(+1.31%)
Jan 06, 2000 21.23 21.55 20.51 20.82 72,616,704 -0.72(-3.35%)
Jan 05, 2000 21.03 22.03 20.70 21.54 84,614,128 +0.23(+1.06%)
Jan 04, 2000 21.49 22.17 21.25 21.32 71,483,928 -0.75(-3.38%)
Jan 03, 2000 22.21 22.45 21.20 22.06 70,307,568 -0.04(-0.16%)
Dec 31, 1999 22.24 22.29 22.00 22.10 16,534,068 -0.16(-0.74%)
Dec 30, 1999 22.31 22.70 22.17 22.26 29,534,556 -0.06(-0.27%)
Dec 29, 1999 22.13 22.40 22.11 22.32 23,048,050 +0.08(+0.37%)
Dec 28, 1999 22.48 22.49 22.16 22.24 32,481,408 -0.31(-1.36%)
Dec 27, 1999 22.42 22.57 21.98 22.55 42,534,780 +0.32(+1.43%)
Dec 23, 1999 22.19 22.57 22.10 22.23 40,984,348 -0.02(-0.10%)
Dec 22, 1999 22.01 22.33 21.79 22.25 50,939,448 +0.32(+1.46%)
Dec 21, 1999 21.27 22.07 20.94 21.93 75,878,448 +0.59(+2.77%)
Dec 20, 1999 21.73 21.77 21.04 21.34 52,086,752 -0.47(-2.17%)
Dec 17, 1999 22.07 22.17 21.50 21.81 139,878,096 +0.30(+1.37%)
Dec 16, 1999 20.68 21.77 20.62 21.52 169,942,848 +0.99(+4.84%)
Dec 15, 1999 18.65 20.58 18.64 20.52 205,489,184 +1.85(+9.88%)
Dec 14, 1999 18.21 19.14 18.04 18.68 190,358,128 +0.39(+2.14%)
Dec 13, 1999 17.72 18.35 17.55 18.29 69,598,528 +0.52(+2.93%)
Dec 10, 1999 17.67 17.81 17.46 17.77 48,655,408 +0.21(+1.21%)
Dec 09, 1999 17.41 17.66 17.31 17.55 61,100,868 +0.19(+1.09%)
Dec 08, 1999 17.62 17.85 17.35 17.37 54,097,112 -0.24(-1.34%)
Dec 07, 1999 17.93 17.96 17.58 17.60 75,103,368 -0.46(-2.56%)
Dec 06, 1999 18.03 18.40 17.93 18.06 64,852,128 -0.13(-0.71%)
Dec 03, 1999 18.13 18.38 18.12 18.19 84,668,280 +0.25(+1.38%)
Dec 02, 1999 17.61 18.03 17.58 17.94 73,273,440 +0.31(+1.74%)
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.