Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 5.700 5.700 5.700 5.700 0 -0.09(-1.55%)
Dec 28, 2000 5.790 5.790 5.790 5.790 0 +0.11(+1.94%)
Dec 27, 2000 5.680 5.680 5.680 5.680 0 -0.08(-1.39%)
Dec 26, 2000 5.760 5.760 5.760 5.760 0 +0.24(+4.35%)
Dec 22, 2000 5.520 5.520 5.520 5.520 0 -0.12(-2.13%)
Dec 21, 2000 5.640 5.640 5.640 5.640 0 -0.18(-3.09%)
Dec 20, 2000 5.820 5.820 5.820 5.820 0 -0.11(-1.85%)
Dec 19, 2000 5.930 5.930 5.930 5.930 0 -0.01(-0.17%)
Dec 18, 2000 5.940 5.940 5.940 5.940 0 -0.05(-0.83%)
Dec 15, 2000 5.990 5.990 5.990 5.990 0 -0.02(-0.33%)
Dec 14, 2000 6.010 6.010 6.010 6.010 0 -0.02(-0.33%)
Dec 13, 2000 6.030 6.030 6.030 6.030 0 -0.03(-0.50%)
Dec 12, 2000 6.060 6.060 6.060 6.060 0 +0.00(+0.00%)
Dec 11, 2000 6.060 6.060 6.060 6.060 0 +0.02(+0.33%)
Dec 08, 2000 6.040 6.040 6.040 6.040 0 -0.02(-0.33%)
Dec 07, 2000 6.060 6.060 6.060 6.060 0 +0.02(+0.33%)
Dec 06, 2000 6.040 6.040 6.040 6.040 0 -0.03(-0.49%)
Dec 05, 2000 6.070 6.070 6.070 6.070 0 -0.06(-0.98%)
Dec 04, 2000 6.130 6.130 6.130 6.130 0 -0.06(-0.97%)
Dec 01, 2000 6.190 6.190 6.190 6.190 0 +0.01(+0.16%)
Nov 30, 2000 6.180 6.180 6.180 6.180 0 -0.05(-0.80%)
Nov 29, 2000 6.230 6.230 6.230 6.230 0 -0.06(-0.95%)
Nov 28, 2000 6.290 6.290 6.290 6.290 0 -0.05(-0.79%)
Nov 27, 2000 6.340 6.340 6.340 6.340 0 +0.00(+0.00%)
Nov 24, 2000 6.340 6.340 6.340 6.340 0 +0.01(+0.16%)
Nov 22, 2000 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Nov 21, 2000 6.330 6.330 6.330 6.330 0 -0.01(-0.16%)
Nov 20, 2000 6.340 6.340 6.340 6.340 0 +0.01(+0.16%)
Nov 17, 2000 6.330 6.330 6.330 6.330 0 -0.01(-0.16%)
Nov 16, 2000 6.340 6.340 6.340 6.340 0 -0.02(-0.31%)
Nov 15, 2000 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Nov 14, 2000 6.360 6.360 6.360 6.360 0 -0.01(-0.16%)
Nov 13, 2000 6.370 6.370 6.370 6.370 0 +0.01(+0.16%)
Nov 10, 2000 6.360 6.360 6.360 6.360 0 -0.01(-0.16%)
Nov 09, 2000 6.370 6.370 6.370 6.370 0 -0.01(-0.16%)
Nov 08, 2000 6.380 6.380 6.380 6.380 0 +0.00(+0.00%)
Nov 07, 2000 6.380 6.380 6.380 6.380 0 -0.02(-0.31%)
Nov 06, 2000 6.400 6.400 6.400 6.400 0 +0.02(+0.31%)
Nov 03, 2000 6.380 6.380 6.380 6.380 0 +0.02(+0.31%)
Nov 02, 2000 6.360 6.360 6.360 6.360 0 +0.01(+0.16%)
Nov 01, 2000 6.350 6.350 6.350 6.350 0 -0.01(-0.16%)
Oct 31, 2000 6.360 6.360 6.360 6.360 0 -0.02(-0.31%)
Oct 30, 2000 6.380 6.380 6.380 6.380 0 +0.00(+0.00%)
Oct 27, 2000 6.380 6.380 6.380 6.380 0 +0.02(+0.31%)
Oct 26, 2000 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Oct 25, 2000 6.360 6.360 6.360 6.360 0 +0.02(+0.32%)
Oct 24, 2000 6.340 6.340 6.340 6.340 0 +0.01(+0.16%)
Oct 23, 2000 6.330 6.330 6.330 6.330 0 +0.04(+0.64%)
Oct 20, 2000 6.290 6.290 6.290 6.290 0 -0.01(-0.16%)
Oct 19, 2000 6.300 6.300 6.300 6.300 0 +0.04(+0.64%)
Oct 18, 2000 6.260 6.260 6.260 6.260 0 -0.01(-0.16%)
Oct 17, 2000 6.270 6.270 6.270 6.270 0 -0.01(-0.16%)
Oct 16, 2000 6.280 6.280 6.280 6.280 0 +0.08(+1.29%)
Oct 13, 2000 6.200 6.200 6.200 6.200 0 -0.02(-0.32%)
Oct 12, 2000 6.220 6.220 6.220 6.220 0 -0.10(-1.58%)
Oct 11, 2000 6.320 6.320 6.320 6.320 0 -0.03(-0.47%)
Oct 10, 2000 6.350 6.350 6.350 6.350 0 +0.02(+0.32%)
Oct 06, 2000 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Oct 05, 2000 6.330 6.330 6.330 6.330 0 +0.01(+0.16%)
Oct 04, 2000 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Oct 03, 2000 6.320 6.320 6.320 6.320 0 -0.01(-0.16%)
Oct 02, 2000 6.330 6.330 6.330 6.330 0 +0.05(+0.80%)
Sep 29, 2000 6.280 6.280 6.280 6.280 0 -0.02(-0.32%)
Sep 28, 2000 6.300 6.300 6.300 6.300 0 +0.02(+0.32%)
Sep 27, 2000 6.280 6.280 6.280 6.280 0 +0.04(+0.64%)
Sep 26, 2000 6.240 6.240 6.240 6.240 0 -0.01(-0.16%)
Sep 25, 2000 6.250 6.250 6.250 6.250 0 +0.01(+0.16%)
Sep 22, 2000 6.240 6.240 6.240 6.240 0 +0.01(+0.16%)
Sep 21, 2000 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Sep 20, 2000 6.230 6.230 6.230 6.230 0 +0.01(+0.16%)
Sep 19, 2000 6.220 6.220 6.220 6.220 0 +0.01(+0.16%)
Sep 18, 2000 6.210 6.210 6.210 6.210 0 +0.01(+0.16%)
Sep 15, 2000 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Sep 14, 2000 6.200 6.200 6.200 6.200 0 +0.01(+0.16%)
Sep 13, 2000 6.190 6.190 6.190 6.190 0 -0.02(-0.32%)
Sep 12, 2000 6.210 6.210 6.210 6.210 0 -0.02(-0.32%)
Sep 11, 2000 6.230 6.230 6.230 6.230 0 -0.03(-0.48%)
Sep 08, 2000 6.260 6.260 6.260 6.260 0 -0.02(-0.32%)
Sep 07, 2000 6.280 6.280 6.280 6.280 0 -0.02(-0.32%)
Sep 06, 2000 6.300 6.300 6.300 6.300 0 -0.02(-0.32%)
Sep 05, 2000 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Sep 01, 2000 6.320 6.320 6.320 6.320 0 -0.06(-0.94%)
Aug 31, 2000 6.380 6.380 6.380 6.380 0 -0.01(-0.16%)
Aug 30, 2000 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Aug 29, 2000 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Aug 28, 2000 6.390 6.390 6.390 6.390 0 +0.03(+0.47%)
Aug 25, 2000 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Aug 24, 2000 6.360 6.360 6.360 6.360 0 -0.01(-0.16%)
Aug 23, 2000 6.370 6.370 6.370 6.370 0 +0.01(+0.16%)
Aug 22, 2000 6.360 6.360 6.360 6.360 0 -0.02(-0.31%)
Aug 21, 2000 6.380 6.380 6.380 6.380 0 +0.06(+0.95%)
Aug 18, 2000 6.320 6.320 6.320 6.320 0 -0.03(-0.47%)
Aug 17, 2000 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Aug 16, 2000 6.350 6.350 6.350 6.350 0 -0.02(-0.31%)
Aug 15, 2000 6.370 6.370 6.370 6.370 0 +0.01(+0.16%)
Aug 14, 2000 6.360 6.360 6.360 6.360 0 +0.01(+0.16%)
Aug 11, 2000 6.350 6.350 6.350 6.350 0 +0.04(+0.63%)
Aug 10, 2000 6.310 6.310 6.310 6.310 0 -0.01(-0.16%)
Aug 09, 2000 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Aug 08, 2000 6.320 6.320 6.320 6.320 0 -0.02(-0.32%)
Aug 07, 2000 6.340 6.340 6.340 6.340 0 +0.03(+0.48%)
Aug 04, 2000 6.310 6.310 6.310 6.310 0 -0.03(-0.47%)
Aug 03, 2000 6.340 6.340 6.340 6.340 0 -0.01(-0.16%)
Aug 02, 2000 6.350 6.350 6.350 6.350 0 -0.04(-0.63%)
Aug 01, 2000 6.390 6.390 6.390 6.390 0 -0.03(-0.47%)
Jul 31, 2000 6.420 6.420 6.420 6.420 0 +0.12(+1.90%)
Jul 28, 2000 6.300 6.300 6.300 6.300 0 +0.01(+0.16%)
Jul 27, 2000 6.290 6.290 6.290 6.290 0 +0.01(+0.16%)
Jul 26, 2000 6.280 6.280 6.280 6.280 0 +0.00(+0.00%)
Jul 25, 2000 6.280 6.280 6.280 6.280 0 -0.01(-0.16%)
Jul 24, 2000 6.290 6.290 6.290 6.290 0 +0.02(+0.32%)
Jul 21, 2000 6.270 6.270 6.270 6.270 0 -0.02(-0.32%)
Jul 20, 2000 6.290 6.290 6.290 6.290 0 -0.04(-0.63%)
Jul 19, 2000 6.330 6.330 6.330 6.330 0 +0.02(+0.32%)
Jul 18, 2000 6.310 6.310 6.310 6.310 0 +0.01(+0.16%)
Jul 17, 2000 6.300 6.300 6.300 6.300 0 +0.02(+0.32%)
Jul 14, 2000 6.280 6.280 6.280 6.280 0 +0.01(+0.16%)
Jul 13, 2000 6.270 6.270 6.270 6.270 0 +0.01(+0.16%)
Jul 12, 2000 6.260 6.260 6.260 6.260 0 +0.02(+0.32%)
Jul 11, 2000 6.240 6.240 6.240 6.240 0 +0.01(+0.16%)
Jul 10, 2000 6.230 6.230 6.230 6.230 0 +0.04(+0.65%)
Jul 07, 2000 6.190 6.190 6.190 6.190 0 -0.02(-0.32%)
Jul 06, 2000 6.210 6.210 6.210 6.210 0 +0.02(+0.32%)
Jul 05, 2000 6.190 6.190 6.190 6.190 0 -0.05(-0.80%)
Jul 03, 2000 6.240 6.240 6.240 6.240 0 +0.01(+0.16%)
Jun 30, 2000 6.230 6.230 6.230 6.230 0 +0.01(+0.16%)
Jun 29, 2000 6.220 6.220 6.220 6.220 0 +0.00(+0.00%)
Jun 28, 2000 6.220 6.220 6.220 6.220 0 -0.01(-0.16%)
Jun 27, 2000 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Jun 26, 2000 6.230 6.230 6.230 6.230 0 +0.03(+0.48%)
Jun 23, 2000 6.200 6.200 6.200 6.200 0 +0.04(+0.65%)
Jun 22, 2000 6.160 6.160 6.160 6.160 0 -0.03(-0.48%)
Jun 21, 2000 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
Jun 20, 2000 6.190 6.190 6.190 6.190 0 -0.01(-0.16%)
Jun 19, 2000 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 16, 2000 6.200 6.200 6.200 6.200 0 -0.03(-0.48%)
Jun 15, 2000 6.230 6.230 6.230 6.230 0 +0.01(+0.16%)
Jun 14, 2000 6.220 6.220 6.220 6.220 0 -0.02(-0.32%)
Jun 13, 2000 6.240 6.240 6.240 6.240 0 -0.03(-0.48%)
Jun 12, 2000 6.270 6.270 6.270 6.270 0 -0.01(-0.16%)
Jun 09, 2000 6.280 6.280 6.280 6.280 0 +0.01(+0.16%)
Jun 08, 2000 6.270 6.270 6.270 6.270 0 -0.03(-0.48%)
Jun 07, 2000 6.300 6.300 6.300 6.300 0 -0.03(-0.47%)
Jun 06, 2000 6.330 6.330 6.330 6.330 0 +0.01(+0.16%)
Jun 05, 2000 6.320 6.320 6.320 6.320 0 +0.07(+1.12%)
Jun 02, 2000 6.250 6.250 6.250 6.250 0 -0.02(-0.32%)
Jun 01, 2000 6.270 6.270 6.270 6.270 0 -0.08(-1.26%)
May 31, 2000 6.350 6.350 6.350 6.350 0 -0.09(-1.40%)
May 30, 2000 6.440 6.440 6.440 6.440 0 +0.08(+1.26%)
May 26, 2000 6.360 6.360 6.360 6.360 0 -0.01(-0.16%)
May 25, 2000 6.370 6.370 6.370 6.370 0 -0.04(-0.62%)
May 24, 2000 6.410 6.410 6.410 6.410 0 -0.02(-0.31%)
May 23, 2000 6.430 6.430 6.430 6.430 0 +0.01(+0.16%)
May 22, 2000 6.420 6.420 6.420 6.420 0 +0.02(+0.31%)
May 19, 2000 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 18, 2000 6.400 6.400 6.400 6.400 0 -0.04(-0.62%)
May 17, 2000 6.440 6.440 6.440 6.440 0 -0.09(-1.38%)
May 16, 2000 6.530 6.530 6.530 6.530 0 -0.02(-0.31%)
May 15, 2000 6.550 6.550 6.550 6.550 0 +0.03(+0.46%)
May 12, 2000 6.520 6.520 6.520 6.520 0 +0.09(+1.40%)
May 11, 2000 6.430 6.430 6.430 6.430 0 +0.02(+0.31%)
May 10, 2000 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
May 09, 2000 6.410 6.410 6.410 6.410 0 -0.06(-0.93%)
May 08, 2000 6.470 6.470 6.470 6.470 0 +0.17(+2.70%)
May 05, 2000 6.300 6.300 6.300 6.300 0 +0.08(+1.29%)
May 04, 2000 6.220 6.220 6.220 6.220 0 -0.01(-0.16%)
May 03, 2000 6.230 6.230 6.230 6.230 0 +0.01(+0.16%)
May 02, 2000 6.220 6.220 6.220 6.220 0 -0.03(-0.48%)
May 01, 2000 6.250 6.250 6.250 6.250 0 +0.13(+2.12%)
Apr 28, 2000 6.120 6.120 6.120 6.120 0 +0.06(+0.99%)
Apr 27, 2000 6.060 6.060 6.060 6.060 0 +0.03(+0.50%)
Apr 26, 2000 6.030 6.030 6.030 6.030 0 +0.01(+0.17%)
Apr 25, 2000 6.020 6.020 6.020 6.020 0 +0.01(+0.17%)
Apr 24, 2000 6.010 6.010 6.010 6.010 0 +0.01(+0.17%)
Apr 20, 2000 6.000 6.000 6.000 6.000 0 -0.02(-0.33%)
Apr 19, 2000 6.020 6.020 6.020 6.020 0 +0.01(+0.17%)
Apr 18, 2000 6.010 6.010 6.010 6.010 0 -0.04(-0.66%)
Apr 17, 2000 6.050 6.050 6.050 6.050 0 +0.02(+0.33%)
Apr 14, 2000 6.030 6.030 6.030 6.030 0 -0.04(-0.66%)
Apr 13, 2000 6.070 6.070 6.070 6.070 0 -0.01(-0.16%)
Apr 12, 2000 6.080 6.080 6.080 6.080 0 -0.04(-0.65%)
Apr 11, 2000 6.120 6.120 6.120 6.120 0 +0.02(+0.33%)
Apr 10, 2000 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 07, 2000 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 06, 2000 6.100 6.100 6.100 6.100 0 -0.02(-0.33%)
Apr 05, 2000 6.120 6.120 6.120 6.120 0 +0.02(+0.33%)
Apr 04, 2000 6.100 6.100 6.100 6.100 0 -0.08(-1.29%)
Apr 03, 2000 6.180 6.180 6.180 6.180 0 +0.03(+0.49%)
Mar 31, 2000 6.150 6.150 6.150 6.150 0 +0.01(+0.16%)
Mar 30, 2000 6.140 6.140 6.140 6.140 0 -0.03(-0.49%)
Mar 29, 2000 6.170 6.170 6.170 6.170 0 +0.01(+0.16%)
Mar 28, 2000 6.160 6.160 6.160 6.160 0 -0.02(-0.32%)
Mar 27, 2000 6.180 6.180 6.180 6.180 0 -0.01(-0.16%)
Mar 24, 2000 6.190 6.190 6.190 6.190 0 +0.07(+1.14%)
Mar 23, 2000 6.120 6.120 6.120 6.120 0 +0.01(+0.16%)
Mar 22, 2000 6.110 6.110 6.110 6.110 0 -0.02(-0.33%)
Mar 21, 2000 6.130 6.130 6.130 6.130 0 -0.04(-0.65%)
Mar 20, 2000 6.170 6.170 6.170 6.170 0 +0.04(+0.65%)
Mar 17, 2000 6.130 6.130 6.130 6.130 0 +0.02(+0.33%)
Mar 16, 2000 6.110 6.110 6.110 6.110 0 -0.01(-0.16%)
Mar 15, 2000 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Mar 14, 2000 6.120 6.120 6.120 6.120 0 -0.01(-0.16%)
Mar 13, 2000 6.130 6.130 6.130 6.130 0 +0.02(+0.33%)
Mar 10, 2000 6.110 6.110 6.110 6.110 0 +0.05(+0.83%)
Mar 09, 2000 6.060 6.060 6.060 6.060 0 -0.03(-0.49%)
Mar 08, 2000 6.090 6.090 6.090 6.090 0 +0.02(+0.33%)
Mar 07, 2000 6.070 6.070 6.070 6.070 0 -0.01(-0.16%)
Mar 06, 2000 6.080 6.080 6.080 6.080 0 +0.06(+1.00%)
Mar 03, 2000 6.020 6.020 6.020 6.020 0 -0.01(-0.17%)
Mar 02, 2000 6.030 6.030 6.030 6.030 0 +0.01(+0.17%)
Mar 01, 2000 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Feb 29, 2000 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Feb 28, 2000 6.020 6.020 6.020 6.020 0 +0.03(+0.50%)
Feb 25, 2000 5.990 5.990 5.990 5.990 0 -0.03(-0.50%)
Feb 24, 2000 6.020 6.020 6.020 6.020 0 -0.01(-0.17%)
Feb 23, 2000 6.030 6.030 6.030 6.030 0 +0.00(+0.00%)
Feb 22, 2000 6.030 6.030 6.030 6.030 0 +0.01(+0.17%)
Feb 18, 2000 6.020 6.020 6.020 6.020 0 -0.01(-0.17%)
Feb 17, 2000 6.030 6.030 6.030 6.030 0 +0.03(+0.50%)
Feb 16, 2000 6.000 6.000 6.000 6.000 0 -0.01(-0.17%)
Feb 15, 2000 6.010 6.010 6.010 6.010 0 -0.03(-0.50%)
Feb 14, 2000 6.040 6.040 6.040 6.040 0 +0.06(+1.00%)
Feb 11, 2000 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Feb 10, 2000 5.980 5.980 5.980 5.980 0 -0.01(-0.17%)
Feb 09, 2000 5.990 5.990 5.990 5.990 0 -0.03(-0.50%)
Feb 08, 2000 6.020 6.020 6.020 6.020 0 -0.02(-0.33%)
Feb 07, 2000 6.040 6.040 6.040 6.040 0 +0.10(+1.68%)
Feb 04, 2000 5.940 5.940 5.940 5.940 0 +0.08(+1.37%)
Feb 03, 2000 5.860 5.860 5.860 5.860 0 -0.08(-1.35%)
Feb 02, 2000 5.940 5.940 5.940 5.940 0 -0.01(-0.17%)
Feb 01, 2000 5.950 5.950 5.950 5.950 0 -0.02(-0.34%)
Jan 31, 2000 5.970 5.970 5.970 5.970 0 +0.11(+1.88%)
Jan 28, 2000 5.860 5.860 5.860 5.860 0 +0.07(+1.21%)
Jan 27, 2000 5.790 5.790 5.790 5.790 0 +0.01(+0.17%)
Jan 26, 2000 5.780 5.780 5.780 5.780 0 +0.00(+0.00%)
Jan 25, 2000 5.780 5.780 5.780 5.780 0 +0.01(+0.17%)
Jan 24, 2000 5.770 5.770 5.770 5.770 0 -0.06(-1.03%)
Jan 21, 2000 5.830 5.830 5.830 5.830 0 -0.01(-0.17%)
Jan 20, 2000 5.840 5.840 5.840 5.840 0 +0.06(+1.04%)
Jan 19, 2000 5.780 5.780 5.780 5.780 0 -0.01(-0.17%)
Jan 18, 2000 5.790 5.790 5.790 5.790 0 +0.10(+1.76%)
Jan 14, 2000 5.690 5.690 5.690 5.690 0 +0.03(+0.53%)
Jan 13, 2000 5.660 5.660 5.660 5.660 0 -0.04(-0.70%)
Jan 12, 2000 5.700 5.700 5.700 5.700 0 +0.04(+0.71%)
Jan 11, 2000 5.660 5.660 5.660 5.660 0 +0.02(+0.35%)
Jan 10, 2000 5.640 5.640 5.640 5.640 0 -0.02(-0.35%)
Jan 07, 2000 5.660 5.660 5.660 5.660 0 -0.03(-0.53%)
Jan 06, 2000 5.690 5.690 5.690 5.690 0 -0.05(-0.87%)
Jan 05, 2000 5.740 5.740 5.740 5.740 0 -0.01(-0.17%)
Jan 04, 2000 5.750 5.750 5.750 5.750 0 -0.06(-1.03%)
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.