Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 13.41 13.63 13.19 13.21 95,862,360 -0.04(-0.27%)
Aug 30, 2000 13.38 13.43 13.19 13.25 70,664,728 -0.18(-1.32%)
Aug 29, 2000 13.47 13.77 13.41 13.43 78,459,688 -0.07(-0.52%)
Aug 28, 2000 13.28 13.65 13.27 13.50 74,525,352 +0.13(+0.98%)
Aug 25, 2000 13.38 13.57 13.35 13.37 69,648,456 -0.09(-0.70%)
Aug 24, 2000 13.37 13.47 13.24 13.46 56,011,840 +0.07(+0.52%)
Aug 23, 2000 13.40 13.46 13.32 13.39 48,511,172 -0.09(-0.70%)
Aug 22, 2000 13.40 13.71 13.29 13.49 71,892,344 +0.12(+0.89%)
Aug 21, 2000 13.38 13.40 13.26 13.37 45,067,408 -0.07(-0.54%)
Aug 18, 2000 13.46 13.52 13.25 13.44 71,906,344 -0.11(-0.78%)
Aug 17, 2000 13.46 13.63 13.35 13.54 47,700,160 +0.11(+0.79%)
Aug 16, 2000 13.60 13.67 13.35 13.44 59,407,520 -0.12(-0.87%)
Aug 15, 2000 13.63 13.82 13.53 13.56 53,777,992 -0.11(-0.79%)
Aug 14, 2000 13.69 13.89 13.51 13.66 70,569,888 -0.05(-0.34%)
Aug 11, 2000 13.71 13.76 13.56 13.71 47,061,916 -0.03(-0.25%)
Aug 10, 2000 13.97 14.02 13.58 13.74 64,703,928 -0.31(-2.20%)
Aug 09, 2000 13.96 14.17 13.84 14.05 84,463,552 +0.02(+0.18%)
Aug 08, 2000 13.26 14.14 13.25 14.03 182,330,720 +0.78(+5.89%)
Aug 07, 2000 13.28 13.46 13.20 13.25 69,664,832 +0.17(+1.27%)
Aug 04, 2000 13.14 13.22 12.91 13.08 50,334,756 -0.21(-1.61%)
Aug 03, 2000 12.91 13.32 12.89 13.30 72,044,504 +0.17(+1.27%)
Aug 02, 2000 12.98 13.33 12.96 13.13 63,757,132 +0.13(+0.99%)
Aug 01, 2000 13.24 13.26 12.91 13.00 62,296,780 -0.21(-1.60%)
Jul 31, 2000 13.28 13.46 13.11 13.21 92,835,464 +0.02(+0.17%)
Jul 28, 2000 13.43 13.59 13.18 13.19 99,917,680 +0.06(+0.46%)
Jul 27, 2000 12.85 13.27 12.78 13.13 98,189,984 +0.30(+2.30%)
Jul 26, 2000 13.07 13.15 12.73 12.83 112,808,008 -0.23(-1.72%)
Jul 25, 2000 13.40 13.44 12.94 13.06 84,784,520 -0.30(-2.21%)
Jul 24, 2000 13.64 13.65 13.25 13.35 74,187,216 -0.33(-2.42%)
Jul 21, 2000 14.15 14.20 13.60 13.69 74,101,360 -0.47(-3.34%)
Jul 20, 2000 13.90 14.24 13.84 14.16 72,238,936 +0.32(+2.31%)
Jul 19, 2000 14.40 14.67 13.78 13.84 184,821,616 -1.02(-6.85%)
Jul 18, 2000 14.69 15.05 14.66 14.86 93,275,840 +0.06(+0.40%)
Jul 17, 2000 14.81 15.06 14.67 14.80 71,317,240 -0.14(-0.95%)
Jul 14, 2000 15.05 15.09 14.85 14.94 67,602,696 -0.19(-1.25%)
Jul 13, 2000 14.92 15.14 14.64 15.13 106,783,008 -0.07(-0.46%)
Jul 12, 2000 14.81 15.33 14.61 15.20 77,099,192 +0.23(+1.50%)
Jul 11, 2000 14.92 15.24 14.86 14.97 49,089,708 -0.06(-0.40%)
Jul 10, 2000 15.27 15.39 15.02 15.04 69,596,152 -0.48(-3.12%)
Jul 07, 2000 15.38 15.68 15.25 15.52 71,529,104 +0.20(+1.31%)
Jul 06, 2000 14.93 15.46 14.86 15.32 63,234,068 +0.46(+3.11%)
Jul 05, 2000 15.12 15.12 14.81 14.86 45,998,356 -0.28(-1.87%)
Jul 03, 2000 15.08 15.15 15.02 15.14 20,783,558 +0.00(+0.00%)
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%)
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.