Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 8.922 8.998 8.879 8.892 27,220,766 +0.05(+0.58%)
Jan 28, 2000 8.998 9.079 8.841 8.841 28,216,634 -0.11(-1.19%)
Jan 27, 2000 9.160 9.318 8.866 8.947 34,589,668 -0.03(-0.28%)
Jan 26, 2000 9.267 9.292 8.892 8.973 44,534,496 -0.37(-4.01%)
Jan 25, 2000 9.373 9.744 9.105 9.348 25,936,678 -0.03(-0.27%)
Jan 24, 2000 9.693 9.799 9.318 9.373 36,019,748 +0.00(+0.00%)
Jan 21, 2000 9.454 9.586 9.292 9.373 32,811,754 -0.25(-2.57%)
Jan 20, 2000 9.957 9.957 9.399 9.620 23,428,584 -0.34(-3.38%)
Jan 19, 2000 9.851 10.01 9.799 9.957 20,494,026 +0.16(+1.61%)
Jan 18, 2000 10.25 10.31 9.799 9.799 18,784,646 -0.53(-5.15%)
Jan 14, 2000 10.46 10.49 10.12 10.33 18,342,924 -0.11(-1.02%)
Jan 13, 2000 10.44 10.46 10.33 10.44 14,707,058 +0.11(+1.03%)
Jan 12, 2000 10.33 10.46 10.23 10.33 22,566,500 +0.06(+0.54%)
Jan 11, 2000 10.28 10.49 10.25 10.28 17,490,934 +0.05(+0.50%)
Jan 10, 2000 10.12 10.25 10.12 10.23 18,100,706 +0.13(+1.31%)
Jan 07, 2000 9.906 10.14 9.851 10.09 18,713,998 +0.27(+2.73%)
Jan 06, 2000 10.01 10.09 9.799 9.825 16,791,972 -0.19(-1.87%)
Jan 05, 2000 10.14 10.25 9.987 10.01 27,464,160 -0.05(-0.51%)
Jan 04, 2000 9.906 10.33 9.906 10.06 24,744,828 +0.08(+0.77%)
Jan 03, 2000 10.04 10.20 9.880 9.987 17,345,650 +0.19(+1.91%)
Dec 31, 1999 10.04 10.06 9.799 9.799 12,846,525 -0.29(-2.91%)
Dec 30, 1999 10.04 10.25 9.957 10.09 22,895,092 +0.16(+1.63%)
Dec 29, 1999 9.505 10.04 9.505 9.931 24,605,882 +0.51(+5.38%)
Dec 28, 1999 9.454 9.774 9.348 9.424 33,951,732 +0.26(+2.88%)
Dec 27, 1999 10.01 10.06 9.160 9.160 25,884,572 -0.83(-8.28%)
Dec 23, 1999 9.825 10.09 9.799 9.987 17,464,176 +0.21(+2.18%)
Dec 22, 1999 9.799 9.851 9.637 9.774 22,204,112 -0.03(-0.26%)
Dec 21, 1999 9.774 9.851 9.612 9.799 22,438,116 -0.05(-0.52%)
Dec 20, 1999 9.774 9.957 9.744 9.851 28,202,786 +0.16(+1.63%)
Dec 17, 1999 9.799 9.906 9.693 9.693 41,750,152 -0.24(-2.40%)
Dec 16, 1999 10.12 10.12 9.931 9.931 26,120,454 -0.11(-1.06%)
Dec 15, 1999 10.20 10.44 10.04 10.04 30,960,610 -0.16(-1.59%)
Dec 14, 1999 10.25 10.44 10.09 10.20 76,266,592 -0.29(-2.76%)
Dec 13, 1999 10.65 10.73 10.36 10.49 55,755,432 -0.46(-4.17%)
Dec 10, 1999 10.44 10.97 10.31 10.95 44,540,600 +0.43(+4.05%)
Dec 09, 1999 10.52 10.65 10.12 10.52 35,855,688 -0.16(-1.48%)
Dec 08, 1999 11.05 11.08 10.63 10.68 21,897,112 -0.40(-3.62%)
Dec 07, 1999 11.24 11.34 11.02 11.08 19,736,388 -0.03(-0.23%)
Dec 06, 1999 11.18 11.24 11.08 11.10 13,759,775 -0.13(-1.18%)
Dec 03, 1999 11.34 11.45 11.13 11.24 17,253,644 -0.12(-1.09%)
Dec 02, 1999 11.48 11.48 11.24 11.36 18,685,834 -0.09(-0.78%)
Dec 01, 1999 11.16 11.66 11.13 11.45 23,487,732 +0.26(+2.36%)
Nov 30, 1999 10.89 11.53 10.89 11.18 20,425,962 +0.11(+0.96%)
Nov 29, 1999 11.10 11.18 10.86 11.08 17,940,870 -0.13(-1.18%)
Nov 26, 1999 11.27 11.37 11.16 11.21 7,872,352 -0.16(-1.42%)
Nov 24, 1999 11.18 11.55 11.13 11.37 13,779,960 +0.38(+3.41%)
Nov 23, 1999 11.85 11.87 10.97 11.00 25,836,926 -0.72(-6.15%)
Nov 22, 1999 10.97 11.90 10.95 11.72 31,899,442 +0.80(+7.34%)
Nov 19, 1999 11.05 11.10 10.86 10.92 18,828,066 -0.16(-1.46%)
Nov 18, 1999 11.05 11.16 11.02 11.08 20,726,152 +0.06(+0.50%)
Nov 17, 1999 11.13 11.24 11.00 11.02 18,523,180 -0.08(-0.73%)
Nov 16, 1999 11.02 11.18 10.97 11.10 20,530,640 +0.29(+2.72%)
Nov 15, 1999 10.73 10.86 10.70 10.81 12,561,355 +0.11(+1.00%)
Nov 12, 1999 10.84 10.86 10.60 10.70 15,005,842 -0.06(-0.51%)
Nov 11, 1999 10.54 10.78 10.49 10.76 19,648,372 +0.27(+2.56%)
Nov 10, 1999 10.73 10.78 10.38 10.49 19,859,376 -0.32(-2.96%)
Nov 09, 1999 10.97 10.97 10.65 10.81 16,899,000 -0.14(-1.25%)
Nov 08, 1999 10.86 11.08 10.76 10.95 16,574,397 +0.11(+0.98%)
Nov 05, 1999 11.32 11.45 10.73 10.84 22,588,798 -0.26(-2.38%)
Nov 04, 1999 11.61 11.66 11.05 11.10 28,708,582 -0.40(-3.48%)
Nov 03, 1999 10.41 11.82 10.04 11.50 51,093,420 +1.28(+12.50%)
Nov 02, 1999 10.23 10.33 10.12 10.23 32,091,904 +0.13(+1.31%)
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.