Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 14.59 15.14 14.52 15.14 69,155,776 +0.53(+3.64%)
Jun 29, 2000 14.81 14.94 14.59 14.61 50,785,964 -0.33(-2.22%)
Jun 28, 2000 14.95 15.15 14.88 14.94 49,478,572 +0.02(+0.16%)
Jun 27, 2000 15.00 15.16 14.83 14.92 41,040,884 -0.13(-0.87%)
Jun 26, 2000 14.67 15.16 14.67 15.05 63,780,640 +0.34(+2.33%)
Jun 23, 2000 15.13 15.15 14.57 14.70 65,794,432 -0.41(-2.73%)
Jun 22, 2000 15.40 15.52 15.01 15.12 115,331,656 -0.16(-1.02%)
Jun 21, 2000 14.57 15.56 14.56 15.27 211,866,336 +1.09(+7.67%)
Jun 20, 2000 13.98 14.24 13.96 14.18 82,256,912 +0.24(+1.70%)
Jun 19, 2000 13.73 13.97 13.63 13.95 61,558,680 +0.21(+1.56%)
Jun 16, 2000 13.74 13.84 13.53 13.73 90,757,472 +0.04(+0.26%)
Jun 15, 2000 13.40 13.76 13.37 13.70 86,639,016 +0.35(+2.65%)
Jun 14, 2000 13.21 13.44 13.15 13.34 105,659,216 +0.50(+3.88%)
Jun 13, 2000 12.63 12.87 12.51 12.85 58,500,084 +0.19(+1.49%)
Jun 12, 2000 13.06 13.06 12.56 12.66 65,066,636 -0.37(-2.82%)
Jun 09, 2000 13.18 13.19 12.93 13.02 47,168,380 +0.00(+0.00%)
Jun 08, 2000 13.54 13.65 12.92 13.02 125,172,632 -0.32(-2.40%)
Jun 07, 2000 13.11 13.39 12.70 13.34 100,796,056 +0.17(+1.26%)
Jun 06, 2000 12.91 13.22 12.83 13.18 130,790,800 +0.52(+4.11%)
Jun 05, 2000 12.50 12.94 12.49 12.66 85,063,752 +0.11(+0.84%)
Jun 02, 2000 12.49 12.63 12.30 12.55 106,281,080 +0.33(+2.71%)
Jun 01, 2000 12.18 12.49 12.08 12.22 124,831,320 +0.38(+3.20%)
May 31, 2000 12.05 12.06 11.75 11.84 72,605,608 -0.16(-1.29%)
May 30, 2000 11.82 12.14 11.73 12.00 90,527,376 +0.37(+3.16%)
May 26, 2000 11.75 11.85 11.43 11.63 73,733,368 -0.01(-0.10%)
May 25, 2000 12.22 12.26 11.57 11.64 124,622,096 -0.77(-6.19%)
May 24, 2000 11.95 12.60 11.92 12.41 112,910,768 +0.45(+3.75%)
May 23, 2000 12.09 12.41 11.94 11.96 76,561,600 -0.19(-1.56%)
May 22, 2000 12.33 12.35 11.82 12.15 92,401,160 -0.16(-1.34%)
May 19, 2000 12.37 12.48 12.21 12.31 87,940,600 -0.21(-1.71%)
May 18, 2000 12.88 12.88 12.47 12.53 70,851,768 -0.28(-2.22%)
May 17, 2000 13.04 13.08 12.73 12.81 70,325,528 -0.34(-2.60%)
May 16, 2000 13.17 13.37 13.07 13.15 63,943,900 +0.02(+0.19%)
May 15, 2000 13.06 13.14 12.87 13.13 44,776,820 +0.11(+0.81%)
May 12, 2000 12.95 13.20 12.92 13.02 50,042,316 +0.18(+1.39%)
May 11, 2000 12.61 12.89 12.44 12.85 77,126,408 +0.32(+2.54%)
May 10, 2000 12.82 12.85 12.44 12.53 89,475,440 -0.31(-2.39%)
May 09, 2000 13.28 13.33 12.78 12.83 80,280,104 -0.38(-2.86%)
May 08, 2000 13.43 13.51 13.19 13.21 47,798,960 -0.25(-1.84%)
May 05, 2000 13.30 13.59 13.22 13.46 48,082,416 +0.13(+0.97%)
May 04, 2000 13.31 13.49 13.12 13.33 57,216,204 -0.02(-0.17%)
May 03, 2000 13.32 13.40 13.02 13.35 73,116,256 +0.13(+0.99%)
May 02, 2000 13.78 13.91 13.15 13.22 129,069,976 -0.68(-4.86%)
May 01, 2000 13.79 14.01 13.57 13.90 142,403,856 +0.70(+5.29%)
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%)
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.