Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 8.317 8.670 8.139 8.211 132,056,984 -0.22(-2.65%)
Dec 28, 2000 8.542 8.754 8.305 8.434 102,524,536 -0.36(-4.05%)
Dec 27, 2000 8.731 8.860 8.517 8.790 91,144,752 -0.08(-0.94%)
Dec 26, 2000 8.873 9.191 8.684 8.873 88,420,864 +0.08(+0.95%)
Dec 22, 2000 8.470 8.920 8.470 8.790 144,703,216 +0.57(+6.91%)
Dec 21, 2000 7.713 8.542 7.629 8.222 215,529,600 +0.37(+4.67%)
Dec 20, 2000 8.103 8.328 7.832 7.855 196,858,912 -0.63(-7.39%)
Dec 19, 2000 8.979 9.085 8.423 8.481 158,862,896 -0.57(-6.27%)
Dec 18, 2000 9.274 9.463 8.896 9.049 141,580,160 -0.26(-2.81%)
Dec 15, 2000 9.662 9.842 9.038 9.310 154,408,928 -1.19(-11.37%)
Dec 14, 2000 10.97 11.12 10.48 10.50 94,047,488 -0.33(-3.06%)
Dec 13, 2000 11.45 11.45 10.75 10.84 129,920,880 -0.21(-1.94%)
Dec 12, 2000 10.94 11.36 10.74 11.05 83,354,552 +0.06(+0.55%)
Dec 11, 2000 10.50 11.12 10.41 10.99 126,243,320 +0.69(+6.65%)
Dec 08, 2000 10.34 10.58 10.11 10.30 159,745,232 +0.25(+2.47%)
Dec 07, 2000 10.11 10.22 9.889 10.06 191,932,880 -0.67(-6.28%)
Dec 06, 2000 11.36 11.37 10.61 10.73 119,618,656 -0.60(-5.33%)
Dec 05, 2000 11.20 11.45 11.03 11.33 134,377,472 +0.65(+6.10%)
Dec 04, 2000 10.84 11.17 10.45 10.68 106,207,112 -0.04(-0.33%)
Dec 01, 2000 10.99 11.48 10.61 10.72 145,044,000 -0.14(-1.31%)
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%)
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.