Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 11.60 11.61 11.31 11.40 75,382,896 -0.15(-1.29%)
May 30, 2000 11.38 11.69 11.30 11.55 93,990,200 +0.35(+3.16%)
May 26, 2000 11.31 11.42 11.01 11.20 76,553,784 -0.01(-0.10%)
May 25, 2000 11.77 11.80 11.14 11.21 129,389,096 -0.74(-6.19%)
May 24, 2000 11.51 12.13 11.48 11.95 117,229,792 +0.43(+3.75%)
May 23, 2000 11.65 11.95 11.50 11.52 79,490,208 -0.18(-1.56%)
May 22, 2000 11.87 11.89 11.38 11.70 95,935,656 -0.16(-1.34%)
May 19, 2000 11.92 12.02 11.76 11.86 91,304,472 -0.21(-1.71%)
May 18, 2000 12.41 12.41 12.01 12.07 73,561,960 -0.27(-2.22%)
May 17, 2000 12.55 12.60 12.26 12.34 73,015,600 -0.33(-2.60%)
May 16, 2000 12.68 12.87 12.59 12.67 66,389,860 +0.02(+0.19%)
May 15, 2000 12.58 12.66 12.40 12.65 46,489,604 +0.10(+0.81%)
May 12, 2000 12.48 12.72 12.44 12.54 51,956,520 +0.17(+1.38%)
May 11, 2000 12.14 12.42 11.99 12.37 80,076,616 +0.31(+2.54%)
May 10, 2000 12.35 12.37 11.99 12.07 92,898,024 -0.30(-2.39%)
May 09, 2000 12.80 12.84 12.30 12.36 83,350,952 -0.36(-2.86%)
May 08, 2000 12.93 13.01 12.70 12.73 49,627,348 -0.24(-1.84%)
May 05, 2000 12.81 13.09 12.74 12.96 49,921,648 +0.12(+0.96%)
May 04, 2000 12.82 12.99 12.63 12.84 59,404,816 -0.02(-0.17%)
May 03, 2000 12.83 12.91 12.54 12.86 75,913,072 +0.13(+0.99%)
May 02, 2000 13.27 13.40 12.67 12.74 134,007,112 -0.65(-4.86%)
May 01, 2000 13.28 13.49 13.07 13.39 147,851,040 +0.67(+5.29%)
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%)
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.