Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 13.39 13.44 12.92 13.20 103,136,624 -0.01(-0.09%)
Apr 27, 2000 12.76 13.24 12.75 13.21 102,591,376 +0.34(+2.66%)
Apr 26, 2000 13.25 13.46 12.75 12.87 141,453,088 -0.26(-1.97%)
Apr 25, 2000 13.01 13.15 12.80 13.13 210,701,072 +0.52(+4.13%)
Apr 24, 2000 12.73 12.87 12.30 12.61 414,283,968 -2.33(-15.61%)
Apr 20, 2000 14.88 15.12 14.67 14.94 69,196,720 +0.05(+0.32%)
Apr 19, 2000 15.41 15.43 14.79 14.89 70,950,832 -0.35(-2.32%)
Apr 18, 2000 14.48 15.51 14.36 15.25 121,248,336 +0.89(+6.18%)
Apr 17, 2000 14.05 14.38 13.82 14.36 158,202,992 +0.33(+2.36%)
Apr 14, 2000 14.97 15.05 13.86 14.03 199,738,400 -0.97(-6.47%)
Apr 13, 2000 15.31 15.57 14.95 15.00 124,579,032 -0.02(-0.15%)
Apr 12, 2000 15.54 15.57 14.90 15.02 202,097,488 -0.85(-5.37%)
Apr 11, 2000 16.11 16.29 15.80 15.87 95,051,872 -0.41(-2.54%)
Apr 10, 2000 16.77 16.77 16.28 16.29 80,157,264 -0.57(-3.37%)
Apr 07, 2000 16.47 16.91 16.09 16.86 109,121,472 +0.58(+3.56%)
Apr 06, 2000 16.63 16.66 16.14 16.28 87,733,752 -0.07(-0.43%)
Apr 05, 2000 16.70 16.75 16.25 16.35 109,483,384 -0.41(-2.47%)
Apr 04, 2000 17.33 17.41 16.08 16.76 239,399,504 -0.44(-2.54%)
Apr 03, 2000 17.87 18.26 17.03 17.20 343,581,216 -2.91(-14.48%)
Mar 31, 2000 20.06 20.49 19.71 20.11 84,907,096 +0.55(+2.79%)
Mar 30, 2000 20.10 20.56 19.40 19.56 84,771,048 -0.72(-3.56%)
Mar 29, 2000 19.91 20.62 19.90 20.29 85,015,936 +0.55(+2.76%)
Mar 28, 2000 19.61 20.34 19.38 19.74 107,141,232 +0.05(+0.24%)
Mar 27, 2000 20.40 20.49 19.67 19.70 147,189,344 -1.44(-6.83%)
Mar 24, 2000 21.32 21.77 20.74 21.14 148,196,912 -0.03(-0.16%)
Mar 23, 2000 20.22 21.36 20.18 21.17 195,784,000 +1.63(+8.35%)
Mar 22, 2000 19.46 19.99 19.14 19.54 124,129,408 +0.09(+0.49%)
Mar 21, 2000 18.31 19.52 18.26 19.45 107,847,096 +1.02(+5.53%)
Mar 20, 2000 18.69 18.88 18.26 18.43 63,101,716 -0.38(-2.01%)
Mar 17, 2000 18.03 18.83 17.89 18.81 107,203,576 +0.76(+4.19%)
Mar 16, 2000 18.16 18.30 17.65 18.05 102,103,976 +0.00(+0.00%)
Mar 15, 2000 17.90 18.29 17.73 18.05 70,280,624 +0.05(+0.26%)
Mar 14, 2000 18.67 18.79 18.00 18.00 97,069,360 -0.55(-2.94%)
Mar 13, 2000 18.48 18.97 18.45 18.55 81,671,504 -0.57(-2.97%)
Mar 10, 2000 18.84 19.40 18.83 19.12 113,051,576 +0.19(+1.00%)
Mar 09, 2000 18.04 18.93 17.98 18.93 116,498,768 +0.84(+4.65%)
Mar 08, 2000 17.76 18.21 17.22 18.09 124,544,424 +0.51(+2.90%)
Mar 07, 2000 18.19 18.45 17.40 17.58 178,397,424 +0.43(+2.48%)
Mar 06, 2000 18.17 18.43 17.06 17.15 123,645,448 -1.04(-5.72%)
Mar 03, 2000 17.93 18.71 17.77 18.19 133,982,272 +0.52(+2.95%)
Mar 02, 2000 17.38 18.05 17.25 17.67 141,243,600 +0.48(+2.82%)
Mar 01, 2000 16.96 17.81 16.83 17.19 141,187,072 +0.27(+1.61%)
Feb 29, 2000 17.37 17.37 16.82 16.91 77,187,960 -0.41(-2.39%)
Feb 28, 2000 17.08 17.44 16.68 17.33 100,559,880 +0.05(+0.27%)
Feb 25, 2000 17.92 17.92 17.13 17.28 86,254,376 -0.65(-3.63%)
Feb 24, 2000 17.84 18.15 17.41 17.93 92,108,192 +0.09(+0.53%)
Feb 23, 2000 17.70 18.12 17.42 17.84 100,183,968 +0.08(+0.47%)
Feb 22, 2000 18.00 18.38 17.57 17.76 87,568,376 -0.24(-1.32%)
Feb 18, 2000 18.93 18.94 17.96 17.99 104,431,608 -0.86(-4.58%)
Feb 17, 2000 18.64 18.87 18.39 18.86 106,122,840 +0.38(+2.05%)
Feb 16, 2000 18.79 18.96 18.38 18.48 86,123,880 -0.18(-0.95%)
Feb 15, 2000 18.88 18.93 18.57 18.65 93,817,920 -0.20(-1.06%)
Feb 14, 2000 19.16 19.26 18.75 18.86 107,027,896 -0.06(-0.32%)
Feb 11, 2000 19.85 19.85 18.76 18.92 152,637,920 -1.15(-5.72%)
Feb 10, 2000 19.66 20.17 19.40 20.06 72,023,904 +0.38(+1.92%)
Feb 09, 2000 20.71 20.71 19.66 19.68 72,766,488 -1.12(-5.40%)
Feb 08, 2000 20.15 20.82 20.15 20.81 74,270,960 +0.63(+3.11%)
Feb 07, 2000 20.22 20.23 19.73 20.18 52,842,288 +0.01(+0.06%)
Feb 04, 2000 19.75 20.44 19.71 20.17 73,130,256 +0.56(+2.84%)
Feb 03, 2000 19.32 19.72 18.95 19.61 64,968,100 +0.53(+2.79%)
Feb 02, 2000 19.39 19.67 19.02 19.08 65,931,804 -0.40(-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.