Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 19.87 20.03 19.54 19.68 71,430,056 +0.23(+1.20%)
Apr 27, 2000 18.25 19.64 18.16 19.45 98,406,400 +0.70(+3.72%)
Apr 26, 2000 19.28 19.40 18.72 18.75 76,637,968 -0.65(-3.35%)
Apr 25, 2000 18.58 19.44 18.55 19.40 82,702,472 +1.38(+7.65%)
Apr 24, 2000 17.23 18.08 17.13 18.02 93,940,088 +0.12(+0.65%)
Apr 20, 2000 18.30 18.53 17.85 17.91 73,788,208 -0.57(-3.10%)
Apr 19, 2000 19.50 19.52 18.46 18.48 140,760,656 -1.54(-7.71%)
Apr 18, 2000 19.65 20.33 19.44 20.02 158,769,584 +0.93(+4.88%)
Apr 17, 2000 17.07 19.13 17.00 19.09 143,165,840 +1.94(+11.31%)
Apr 14, 2000 18.50 18.74 16.82 17.15 149,479,376 -1.65(-8.77%)
Apr 13, 2000 19.15 20.06 18.74 18.80 111,823,376 -0.12(-0.62%)
Apr 12, 2000 20.17 20.47 18.90 18.91 96,927,400 -1.38(-6.79%)
Apr 11, 2000 20.18 20.84 19.79 20.29 85,494,880 -0.06(-0.29%)
Apr 10, 2000 21.34 21.58 20.31 20.35 72,248,968 -0.88(-4.15%)
Apr 07, 2000 20.39 21.26 20.38 21.23 82,739,520 +1.09(+5.39%)
Apr 06, 2000 20.06 20.43 19.71 20.15 88,820,128 -0.01(-0.05%)
Apr 05, 2000 20.16 20.80 19.83 20.16 100,032,624 -0.45(-2.16%)
Apr 04, 2000 20.41 20.80 18.47 20.60 140,688,176 +0.33(+1.62%)
Apr 03, 2000 20.39 20.64 19.52 20.27 80,663,896 -0.20(-0.99%)
Mar 31, 2000 20.12 20.93 19.91 20.48 94,138,216 +0.77(+3.89%)
Mar 30, 2000 20.14 20.70 19.10 19.71 115,411,824 -0.76(-3.70%)
Mar 29, 2000 21.19 21.37 20.41 20.47 98,785,248 -0.59(-2.81%)
Mar 28, 2000 21.83 22.13 20.97 21.06 72,271,200 -1.09(-4.91%)
Mar 27, 2000 21.67 22.31 21.58 22.15 57,616,192 +0.56(+2.61%)
Mar 24, 2000 21.75 22.43 21.36 21.58 75,557,792 -0.55(-2.50%)
Mar 23, 2000 22.10 22.30 21.64 22.14 73,453,176 -0.22(-0.99%)
Mar 22, 2000 21.79 22.56 21.65 22.36 86,498,704 +0.87(+4.06%)
Mar 21, 2000 20.95 21.56 20.82 21.49 82,530,760 +0.53(+2.55%)
Mar 20, 2000 20.17 21.32 20.17 20.95 104,966,056 +0.79(+3.94%)
Mar 17, 2000 19.29 20.18 19.25 20.16 98,026,264 +0.75(+3.85%)
Mar 16, 2000 19.13 19.46 18.57 19.41 88,559,512 +0.76(+4.05%)
Mar 15, 2000 18.48 19.11 18.42 18.65 78,773,184 +0.36(+1.97%)
Mar 14, 2000 19.28 19.50 18.28 18.29 91,471,440 -0.66(-3.48%)
Mar 13, 2000 18.44 19.48 18.43 18.95 108,645,672 +0.30(+1.61%)
Mar 10, 2000 18.29 18.72 18.22 18.65 70,079,920 +0.28(+1.54%)
Mar 09, 2000 17.65 18.39 17.38 18.37 61,828,328 +0.53(+2.98%)
Mar 08, 2000 18.02 18.07 17.42 17.84 74,735,016 -0.13(-0.70%)
Mar 07, 2000 18.28 18.62 17.88 17.97 64,312,116 -0.25(-1.38%)
Mar 06, 2000 18.31 18.45 18.11 18.22 45,163,740 -0.29(-1.58%)
Mar 03, 2000 18.16 18.59 17.95 18.51 55,229,372 +0.54(+3.02%)
Mar 02, 2000 17.91 18.17 17.71 17.97 58,753,068 -0.02(-0.10%)
Mar 01, 2000 17.52 18.14 17.46 17.98 65,751,812 +0.45(+2.54%)
Feb 29, 2000 17.57 17.95 17.28 17.54 71,553,440 +0.10(+0.56%)
Feb 28, 2000 17.32 17.78 16.80 17.44 76,387,656 -0.14(-0.78%)
Feb 25, 2000 17.67 17.91 17.51 17.58 74,593,592 -0.16(-0.88%)
Feb 24, 2000 17.45 18.08 17.11 17.73 137,481,792 +0.81(+4.76%)
Feb 23, 2000 16.34 17.25 16.19 16.93 65,788,540 +0.36(+2.16%)
Feb 22, 2000 16.28 16.58 15.76 16.57 73,774,680 +0.21(+1.31%)
Feb 18, 2000 17.07 17.15 16.33 16.35 81,142,936 -0.72(-4.21%)
Feb 17, 2000 16.90 17.44 16.74 17.07 78,403,680 +0.44(+2.62%)
Feb 16, 2000 17.29 17.52 16.61 16.64 74,184,456 -0.75(-4.29%)
Feb 15, 2000 17.06 17.52 16.34 17.38 101,119,888 +0.33(+1.94%)
Feb 14, 2000 16.50 17.06 16.40 17.05 55,381,428 +0.62(+3.78%)
Feb 11, 2000 16.65 16.88 16.34 16.43 60,830,300 -0.27(-1.63%)
Feb 10, 2000 16.20 16.78 16.02 16.70 70,148,536 +0.47(+2.87%)
Feb 09, 2000 16.78 16.90 16.22 16.24 62,213,620 -0.65(-3.85%)
Feb 08, 2000 16.89 17.08 16.76 16.89 61,256,184 +0.14(+0.81%)
Feb 07, 2000 16.29 16.78 16.16 16.75 68,965,600 +0.50(+3.05%)
Feb 04, 2000 16.20 16.80 16.18 16.26 90,140,632 +0.09(+0.54%)
Feb 03, 2000 15.78 16.24 15.64 16.17 90,410,920 +0.64(+4.13%)
Feb 02, 2000 15.68 15.98 15.47 15.53 83,889,920 -0.21(-1.36%)
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.