Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 11.30 11.31 10.39 10.46 270,439,392 -1.40(-11.80%)
Nov 29, 2000 12.18 12.24 11.53 11.86 134,780,848 -0.35(-2.90%)
Nov 28, 2000 12.65 12.72 12.18 12.21 174,778,576 -0.67(-5.22%)
Nov 27, 2000 13.02 13.17 12.87 12.89 116,990,072 +0.14(+1.07%)
Nov 24, 2000 12.58 12.84 12.49 12.75 47,229,608 +0.31(+2.48%)
Nov 22, 2000 12.04 12.67 12.03 12.44 104,696,376 +0.09(+0.74%)
Nov 21, 2000 12.28 12.62 12.28 12.35 81,580,760 +0.10(+0.83%)
Nov 20, 2000 12.42 12.49 11.95 12.25 109,926,864 -0.34(-2.71%)
Nov 17, 2000 12.66 12.76 12.36 12.59 146,088,240 +0.02(+0.17%)
Nov 16, 2000 12.66 13.03 12.57 12.57 126,344,328 -0.20(-1.60%)
Nov 15, 2000 12.59 12.92 12.52 12.77 82,862,464 +0.23(+1.82%)
Nov 14, 2000 12.40 12.73 12.27 12.54 115,496,632 +0.43(+3.57%)
Nov 13, 2000 12.16 12.42 11.74 12.11 114,325,736 -0.17(-1.38%)
Nov 10, 2000 12.75 12.82 12.18 12.28 128,560,224 -0.64(-4.94%)
Nov 09, 2000 12.49 13.00 12.48 12.92 124,876,944 +0.26(+2.06%)
Nov 08, 2000 12.96 13.19 12.40 12.66 282,711,424 -0.19(-1.50%)
Nov 07, 2000 12.72 13.10 12.67 12.85 143,078,864 +0.18(+1.44%)
Nov 06, 2000 12.52 12.78 12.44 12.67 102,650,536 +0.23(+1.83%)
Nov 03, 2000 12.62 12.69 12.41 12.44 94,229,648 -0.38(-2.93%)
Nov 02, 2000 12.83 12.91 12.69 12.82 106,948,200 +0.13(+0.99%)
Nov 01, 2000 12.49 12.77 12.48 12.69 111,506,976 +0.14(+1.09%)
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%)
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.