Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 11.73 11.75 10.79 10.86 260,475,776 -1.45(-11.80%)
Nov 29, 2000 12.65 12.70 11.97 12.31 129,815,208 -0.37(-2.90%)
Nov 28, 2000 13.13 13.20 12.65 12.68 168,339,312 -0.70(-5.22%)
Nov 27, 2000 13.52 13.67 13.37 13.38 112,679,880 +0.14(+1.07%)
Nov 24, 2000 13.06 13.33 12.96 13.24 45,489,556 +0.32(+2.48%)
Nov 22, 2000 12.50 13.15 12.49 12.92 100,839,112 +0.09(+0.74%)
Nov 21, 2000 12.75 13.11 12.75 12.82 78,575,128 +0.11(+0.83%)
Nov 20, 2000 12.89 12.96 12.41 12.72 105,876,896 -0.35(-2.71%)
Nov 17, 2000 13.14 13.25 12.83 13.07 140,706,016 +0.02(+0.17%)
Nov 16, 2000 13.14 13.53 13.05 13.05 121,689,504 -0.21(-1.60%)
Nov 15, 2000 13.07 13.41 13.00 13.26 79,809,608 +0.24(+1.82%)
Nov 14, 2000 12.87 13.21 12.74 13.02 111,241,456 +0.45(+3.57%)
Nov 13, 2000 12.62 12.89 12.19 12.58 110,113,704 -0.18(-1.38%)
Nov 10, 2000 13.24 13.31 12.65 12.75 123,823,760 -0.66(-4.94%)
Nov 09, 2000 12.96 13.50 12.95 13.41 120,276,184 +0.27(+2.06%)
Nov 08, 2000 13.46 13.70 12.87 13.14 272,295,680 -0.20(-1.50%)
Nov 07, 2000 13.20 13.60 13.15 13.34 137,807,504 +0.19(+1.44%)
Nov 06, 2000 13.00 13.27 12.92 13.15 98,868,648 +0.24(+1.83%)
Nov 03, 2000 13.11 13.18 12.88 12.92 90,758,000 -0.39(-2.93%)
Nov 02, 2000 13.32 13.41 13.18 13.31 103,007,976 +0.13(+0.99%)
Nov 01, 2000 12.96 13.26 12.95 13.18 107,398,800 +0.14(+1.09%)
Oct 31, 2000 13.06 13.15 12.87 13.04 137,996,128 -0.04(-0.28%)
Oct 30, 2000 12.78 13.27 12.75 13.07 145,371,312 +0.26(+2.02%)
Oct 27, 2000 12.24 13.10 12.23 12.81 164,173,568 +0.62(+5.04%)
Oct 26, 2000 11.55 12.31 11.51 12.20 151,670,512 +0.60(+5.21%)
Oct 25, 2000 11.72 12.01 11.44 11.59 221,382,128 -0.05(-0.41%)
Oct 24, 2000 11.85 11.91 11.39 11.64 124,725,912 -0.12(-1.01%)
Oct 23, 2000 12.23 12.54 11.49 11.76 244,585,232 -0.58(-4.69%)
Oct 20, 2000 11.60 12.51 11.57 12.34 211,838,576 +0.63(+5.35%)
Oct 19, 2000 11.06 11.77 10.98 11.71 339,453,504 +1.92(+19.57%)
Oct 18, 2000 9.393 10.08 9.168 9.795 146,003,744 +0.25(+2.60%)
Oct 17, 2000 9.819 9.925 9.511 9.547 107,355,472 +0.01(+0.12%)
Oct 16, 2000 10.13 10.18 9.380 9.535 158,185,552 -0.64(-6.27%)
Oct 13, 2000 10.20 10.39 9.867 10.17 138,058,464 -0.12(-1.16%)
Oct 12, 2000 10.66 10.77 10.18 10.29 119,167,976 -0.26(-2.46%)
Oct 11, 2000 10.22 10.78 10.22 10.55 133,679,272 +0.23(+2.18%)
Oct 10, 2000 10.21 10.52 10.18 10.33 81,981,112 +0.07(+0.68%)
Oct 09, 2000 10.53 10.55 10.03 10.26 77,037,640 -0.26(-2.47%)
Oct 06, 2000 10.56 10.74 10.36 10.52 81,621,576 +0.03(+0.32%)
Oct 05, 2000 10.50 10.84 10.46 10.48 107,121,416 -0.01(-0.11%)
Oct 04, 2000 10.67 10.71 10.32 10.49 180,236,624 -0.21(-1.98%)
Oct 03, 2000 11.27 11.32 10.69 10.71 112,767,584 -0.49(-4.35%)
Oct 02, 2000 11.45 11.51 11.03 11.19 77,353,064 -0.22(-1.96%)
Sep 29, 2000 11.55 11.60 11.10 11.41 97,814,856 -0.19(-1.63%)
Sep 28, 2000 11.51 11.71 11.48 11.60 69,161,056 +0.13(+1.12%)
Sep 27, 2000 12.01 12.03 11.32 11.48 140,217,296 -0.39(-3.29%)
Sep 26, 2000 11.53 12.47 11.44 11.87 205,665,136 +0.27(+2.35%)
Sep 25, 2000 11.97 12.02 11.44 11.59 70,645,448 -0.38(-3.16%)
Sep 22, 2000 11.57 12.02 11.55 11.97 111,582,240 -0.18(-1.46%)
Sep 21, 2000 12.11 12.33 12.03 12.15 64,659,280 -0.01(-0.09%)
Sep 20, 2000 12.28 12.30 11.96 12.16 89,543,336 -0.14(-1.15%)
Sep 19, 2000 12.04 12.44 12.00 12.30 104,759,440 +0.38(+3.17%)
Sep 18, 2000 12.16 12.23 11.77 11.92 91,189,664 -0.23(-1.85%)
Sep 15, 2000 12.39 12.42 11.98 12.15 131,974,560 -0.31(-2.46%)
Sep 14, 2000 13.00 13.01 12.43 12.46 103,691,920 -0.46(-3.58%)
Sep 13, 2000 12.79 13.01 12.72 12.92 53,818,408 +0.02(+0.19%)
Sep 12, 2000 13.01 13.12 12.80 12.89 61,791,684 -0.13(-1.00%)
Sep 11, 2000 13.08 13.19 12.88 13.02 64,055,644 -0.09(-0.72%)
Sep 08, 2000 13.32 13.41 13.10 13.12 74,905,768 -0.14(-1.07%)
Sep 07, 2000 13.25 13.64 13.14 13.26 147,555,488 +0.12(+0.89%)
Sep 06, 2000 13.26 13.38 13.12 13.14 83,162,760 -0.13(-0.97%)
Sep 05, 2000 13.25 13.38 13.21 13.27 67,040,804 -0.01(-0.10%)
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.