Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 12.90 12.94 12.44 12.72 107,081,776 -0.01(-0.09%)
Apr 27, 2000 12.29 12.75 12.28 12.73 106,515,664 +0.33(+2.66%)
Apr 26, 2000 12.76 12.96 12.28 12.40 146,863,904 -0.25(-1.97%)
Apr 25, 2000 12.53 12.67 12.33 12.65 218,760,736 +0.50(+4.13%)
Apr 24, 2000 12.26 12.40 11.85 12.14 430,131,008 -2.25(-15.61%)
Apr 20, 2000 14.33 14.56 14.13 14.39 71,843,608 +0.05(+0.32%)
Apr 19, 2000 14.85 14.86 14.24 14.34 73,664,816 -0.34(-2.32%)
Apr 18, 2000 13.95 14.94 13.83 14.69 125,886,288 +0.86(+6.18%)
Apr 17, 2000 13.54 13.85 13.31 13.83 164,254,512 +0.32(+2.36%)
Apr 14, 2000 14.42 14.49 13.35 13.51 207,378,720 -0.94(-6.47%)
Apr 13, 2000 14.74 14.99 14.40 14.45 129,344,384 -0.02(-0.15%)
Apr 12, 2000 14.97 14.99 14.36 14.47 209,828,048 -0.82(-5.37%)
Apr 11, 2000 15.52 15.69 15.22 15.29 98,687,760 -0.40(-2.55%)
Apr 10, 2000 16.16 16.16 15.68 15.69 83,223,408 -0.55(-3.37%)
Apr 07, 2000 15.86 16.29 15.50 16.24 113,295,544 +0.56(+3.56%)
Apr 06, 2000 16.02 16.04 15.54 15.68 91,089,712 -0.07(-0.43%)
Apr 05, 2000 16.09 16.13 15.65 15.74 113,671,304 -0.40(-2.47%)
Apr 04, 2000 16.69 16.77 15.48 16.14 248,556,928 -0.42(-2.54%)
Apr 03, 2000 17.22 17.59 16.41 16.57 356,723,776 -2.80(-14.48%)
Mar 31, 2000 19.32 19.73 18.98 19.37 88,154,936 +0.52(+2.79%)
Mar 30, 2000 19.36 19.80 18.69 18.84 88,013,680 -0.70(-3.56%)
Mar 29, 2000 19.18 19.86 19.16 19.54 88,267,936 +0.53(+2.76%)
Mar 28, 2000 18.89 19.59 18.66 19.02 111,239,560 +0.05(+0.24%)
Mar 27, 2000 19.65 19.73 18.95 18.97 152,819,584 -1.39(-6.83%)
Mar 24, 2000 20.53 20.96 19.97 20.36 153,865,680 -0.03(-0.16%)
Mar 23, 2000 19.47 20.58 19.44 20.39 203,273,056 +1.57(+8.35%)
Mar 22, 2000 18.74 19.25 18.43 18.82 128,877,568 +0.09(+0.49%)
Mar 21, 2000 17.64 18.80 17.59 18.73 111,972,424 +0.98(+5.53%)
Mar 20, 2000 18.00 18.18 17.59 17.75 65,515,460 -0.36(-2.01%)
Mar 17, 2000 17.36 18.14 17.23 18.11 111,304,288 +0.73(+4.19%)
Mar 16, 2000 17.49 17.63 17.00 17.39 106,009,616 +0.00(+0.00%)
Mar 15, 2000 17.24 17.61 17.08 17.39 72,968,968 +0.05(+0.26%)
Mar 14, 2000 17.98 18.09 17.34 17.34 100,782,424 -0.53(-2.94%)
Mar 13, 2000 17.80 18.28 17.77 17.87 84,795,576 -0.55(-2.97%)
Mar 10, 2000 18.15 18.69 18.14 18.41 117,375,984 +0.18(+1.00%)
Mar 09, 2000 17.37 18.23 17.32 18.23 120,955,040 +0.81(+4.65%)
Mar 08, 2000 17.10 17.54 16.59 17.42 129,308,456 +0.49(+2.90%)
Mar 07, 2000 17.52 17.77 16.76 16.93 185,221,424 +0.41(+2.48%)
Mar 06, 2000 17.50 17.75 16.43 16.52 128,375,088 -1.00(-5.72%)
Mar 03, 2000 17.27 18.02 17.11 17.52 139,107,312 +0.50(+2.95%)
Mar 02, 2000 16.74 17.39 16.61 17.02 146,646,400 +0.47(+2.82%)
Mar 01, 2000 16.34 17.15 16.21 16.55 146,587,712 +0.26(+1.61%)
Feb 29, 2000 16.73 16.73 16.20 16.29 80,140,520 -0.40(-2.39%)
Feb 28, 2000 16.45 16.79 16.06 16.69 104,406,464 +0.05(+0.27%)
Feb 25, 2000 17.26 17.26 16.50 16.65 89,553,752 -0.63(-3.63%)
Feb 24, 2000 17.18 17.48 16.77 17.27 95,631,480 +0.09(+0.53%)
Feb 23, 2000 17.04 17.45 16.78 17.18 104,016,168 +0.08(+0.47%)
Feb 22, 2000 17.34 17.70 16.92 17.10 90,918,008 -0.23(-1.32%)
Feb 18, 2000 18.23 18.24 17.29 17.33 108,426,288 -0.83(-4.58%)
Feb 17, 2000 17.96 18.17 17.71 18.16 110,182,216 +0.36(+2.05%)
Feb 16, 2000 18.09 18.26 17.70 17.80 89,418,256 -0.17(-0.95%)
Feb 15, 2000 18.18 18.23 17.89 17.97 97,406,608 -0.19(-1.06%)
Feb 14, 2000 18.45 18.55 18.06 18.16 111,121,888 -0.06(-0.32%)
Feb 11, 2000 19.12 19.12 18.07 18.22 158,476,576 -1.10(-5.72%)
Feb 10, 2000 18.94 19.43 18.69 19.32 74,778,936 +0.36(+1.92%)
Feb 09, 2000 19.95 19.95 18.94 18.96 75,549,928 -1.08(-5.40%)
Feb 08, 2000 19.40 20.05 19.40 20.04 77,111,944 +0.61(+3.11%)
Feb 07, 2000 19.47 19.48 19.00 19.44 54,863,592 +0.01(+0.06%)
Feb 04, 2000 19.03 19.69 18.98 19.43 75,927,608 +0.54(+2.84%)
Feb 03, 2000 18.61 18.99 18.25 18.89 67,453,240 +0.51(+2.79%)
Feb 02, 2000 18.67 18.95 18.32 18.38 68,453,800 -0.39(-2.07%)
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.