Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 34.52 34.83 33.40 34.09 3,416,878 -0.75(-2.14%)
Apr 27, 2001 34.38 34.83 33.83 34.83 4,323,582 +0.53(+1.55%)
Apr 26, 2001 33.79 34.37 33.56 34.30 4,369,756 +1.17(+3.54%)
Apr 25, 2001 32.15 33.61 32.05 33.13 4,956,826 +1.48(+4.67%)
Apr 24, 2001 32.28 32.76 31.52 31.65 3,202,929 -0.73(-2.24%)
Apr 23, 2001 32.86 32.86 31.73 32.38 3,582,646 -0.55(-1.67%)
Apr 20, 2001 32.64 33.44 32.50 32.93 7,814,740 -0.27(-0.80%)
Apr 19, 2001 32.25 33.26 32.25 33.19 4,304,510 +0.42(+1.28%)
Apr 18, 2001 31.41 33.12 31.14 32.78 10,325,633 +1.85(+5.98%)
Apr 17, 2001 29.50 31.03 29.50 30.93 6,292,288 +0.77(+2.54%)
Apr 16, 2001 29.81 30.16 29.43 30.16 6,179,577 -0.14(-0.46%)
Apr 12, 2001 29.18 30.30 29.01 30.30 6,359,111 +1.29(+4.45%)
Apr 11, 2001 29.99 30.15 28.67 29.01 7,208,885 -0.52(-1.75%)
Apr 10, 2001 28.21 30.25 28.17 29.53 12,182,346 +1.91(+6.92%)
Apr 09, 2001 27.62 28.38 26.99 27.62 7,630,044 +0.07(+0.25%)
Apr 06, 2001 27.79 28.03 26.95 27.55 13,958,612 -0.80(-2.83%)
Apr 05, 2001 27.44 28.39 27.41 28.35 10,895,926 +1.72(+6.44%)
Apr 04, 2001 26.50 27.82 26.12 26.63 7,672,347 -0.04(-0.16%)
Apr 03, 2001 27.93 28.09 26.40 26.67 6,719,900 -1.56(-5.51%)
Apr 02, 2001 28.21 29.11 27.62 28.23 4,456,368 -0.22(-0.78%)
Mar 30, 2001 28.38 28.70 27.89 28.45 7,178,629 +0.24(+0.87%)
Mar 29, 2001 28.14 28.31 27.65 28.21 3,046,482 -0.10(-0.37%)
Mar 28, 2001 28.10 28.38 27.80 28.31 7,319,445 -0.55(-1.91%)
Mar 27, 2001 27.55 28.94 27.48 28.86 6,167,675 +1.46(+5.32%)
Mar 26, 2001 27.62 28.33 26.99 27.41 8,084,328 +0.94(+3.56%)
Mar 23, 2001 25.63 26.87 25.43 26.46 10,044,430 +1.41(+5.62%)
Mar 22, 2001 25.80 25.98 24.30 25.06 16,150,445 -1.28(-4.87%)
Mar 21, 2001 27.27 27.78 26.33 26.34 6,079,342 -1.17(-4.26%)
Mar 20, 2001 28.35 28.91 27.27 27.51 6,114,905 -0.77(-2.71%)
Mar 19, 2001 27.72 28.56 27.42 28.28 7,162,425 +0.73(+2.66%)
Mar 16, 2001 27.94 28.59 27.55 27.55 13,881,751 -0.70(-2.49%)
Mar 15, 2001 28.56 28.69 28.09 28.25 7,187,519 -0.10(-0.34%)
Mar 14, 2001 28.24 29.27 27.89 28.35 10,870,831 -1.10(-3.74%)
Mar 13, 2001 28.94 29.57 28.42 29.45 10,536,141 +1.28(+4.53%)
Mar 12, 2001 30.54 30.54 26.92 28.17 12,718,940 -2.50(-8.14%)
Mar 09, 2001 31.74 31.87 30.39 30.67 7,694,860 -1.64(-5.07%)
Mar 08, 2001 32.46 32.67 31.74 32.31 6,433,104 -0.10(-0.32%)
Mar 07, 2001 32.36 32.66 32.14 32.41 3,922,642 +0.16(+0.50%)
Mar 06, 2001 32.43 32.87 32.12 32.25 5,984,843 +0.42(+1.31%)
Mar 05, 2001 31.21 31.90 31.17 31.83 5,508,476 +0.60(+1.92%)
Mar 02, 2001 31.87 31.94 31.06 31.23 5,439,932 -0.88(-2.74%)
Mar 01, 2001 31.90 32.15 31.38 32.11 7,447,069 -0.47(-1.46%)
Feb 28, 2001 33.53 33.64 31.90 32.59 13,831,849 -0.99(-2.95%)
Feb 27, 2001 32.43 33.58 32.43 33.58 13,627,364 -0.37(-1.09%)
Feb 26, 2001 33.05 34.06 32.80 33.95 9,633,166 +1.17(+3.57%)
Feb 23, 2001 33.19 33.47 32.04 32.78 7,435,167 -0.84(-2.49%)
Feb 22, 2001 34.10 34.10 32.85 33.61 8,809,633 -0.33(-0.97%)
Feb 21, 2001 34.52 34.83 33.83 33.94 5,038,276 -0.37(-1.08%)
Feb 20, 2001 33.62 34.76 33.62 34.31 4,258,192 +0.69(+2.05%)
Feb 16, 2001 33.42 34.03 33.26 33.62 4,049,549 -0.20(-0.60%)
Feb 15, 2001 33.16 34.51 33.12 33.82 6,479,135 +0.58(+1.74%)
Feb 14, 2001 33.89 33.95 33.19 33.24 3,644,020 -0.72(-2.12%)
Feb 13, 2001 34.08 34.62 33.95 33.96 3,815,380 -0.25(-0.73%)
Feb 12, 2001 33.12 34.48 33.03 34.21 4,205,852 +1.30(+3.94%)
Feb 09, 2001 33.84 33.93 32.64 32.92 6,869,320 -1.10(-3.24%)
Feb 08, 2001 34.16 34.66 33.82 34.02 3,690,051 +0.16(+0.47%)
Feb 07, 2001 34.17 34.41 33.54 33.86 3,170,808 -0.49(-1.42%)
Feb 06, 2001 34.35 34.66 34.01 34.35 4,051,413 -0.12(-0.34%)
Feb 05, 2001 33.26 34.60 33.23 34.46 5,048,600 +1.20(+3.61%)
Feb 02, 2001 33.16 33.65 32.97 33.26 4,989,520 -0.03(-0.08%)
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.