Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 20.66 20.93 20.37 20.40 82,658,016 -0.17(-0.84%)
May 30, 2000 19.51 20.59 19.49 20.57 63,828,888 +1.34(+6.97%)
May 26, 2000 18.82 19.61 18.71 19.23 47,150,288 +0.39(+2.06%)
May 25, 2000 19.42 20.00 18.58 18.85 77,155,320 -0.36(-1.86%)
May 24, 2000 17.93 19.33 17.92 19.20 115,339,824 +1.23(+6.83%)
May 23, 2000 19.27 19.61 17.97 17.98 76,995,184 -1.39(-7.18%)
May 22, 2000 19.22 19.40 18.22 19.37 90,542,576 +0.08(+0.42%)
May 19, 2000 19.94 20.23 19.03 19.28 109,974,960 -0.99(-4.90%)
May 18, 2000 20.27 20.70 20.14 20.28 76,618,072 +0.12(+0.61%)
May 17, 2000 20.02 20.52 19.69 20.16 100,153,792 +0.22(+1.08%)
May 16, 2000 19.59 20.10 19.42 19.94 67,955,752 +0.61(+3.18%)
May 15, 2000 18.74 19.35 18.45 19.33 62,814,284 +0.51(+2.71%)
May 12, 2000 19.08 19.55 18.77 18.82 58,728,676 -0.09(-0.48%)
May 11, 2000 17.53 18.98 17.40 18.91 107,376,416 +1.55(+8.96%)
May 10, 2000 18.73 19.06 17.20 17.35 148,567,136 -1.78(-9.30%)
May 09, 2000 19.37 19.51 18.82 19.13 65,799,108 -0.11(-0.58%)
May 08, 2000 20.00 20.07 19.22 19.24 62,568,884 -0.94(-4.66%)
May 05, 2000 19.47 20.27 19.47 20.18 52,299,700 +0.62(+3.19%)
May 04, 2000 19.43 19.73 19.15 19.56 62,629,396 +0.08(+0.42%)
May 03, 2000 19.65 19.73 18.96 19.48 90,142,848 -0.35(-1.76%)
May 02, 2000 20.59 20.88 19.78 19.83 67,045,972 -0.97(-4.66%)
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.