Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 13.28 13.46 13.11 13.21 92,837,488 +0.02(+0.17%)
Jul 28, 2000 13.43 13.59 13.18 13.19 99,919,856 +0.06(+0.46%)
Jul 27, 2000 12.85 13.27 12.78 13.13 98,192,128 +0.30(+2.30%)
Jul 26, 2000 13.07 13.15 12.73 12.83 112,810,464 -0.23(-1.72%)
Jul 25, 2000 13.40 13.44 12.94 13.06 84,786,368 -0.30(-2.21%)
Jul 24, 2000 13.64 13.65 13.25 13.35 74,188,832 -0.33(-2.42%)
Jul 21, 2000 14.15 14.19 13.60 13.69 74,102,976 -0.47(-3.34%)
Jul 20, 2000 13.90 14.24 13.84 14.16 72,240,512 +0.32(+2.31%)
Jul 19, 2000 14.40 14.67 13.78 13.84 184,825,648 -1.02(-6.85%)
Jul 18, 2000 14.69 15.05 14.66 14.86 93,277,872 +0.06(+0.40%)
Jul 17, 2000 14.81 15.06 14.67 14.80 71,318,792 -0.14(-0.95%)
Jul 14, 2000 15.05 15.09 14.85 14.94 67,604,176 -0.19(-1.25%)
Jul 13, 2000 14.92 15.14 14.64 15.13 106,785,336 -0.07(-0.46%)
Jul 12, 2000 14.81 15.33 14.61 15.20 77,100,880 +0.23(+1.50%)
Jul 11, 2000 14.92 15.24 14.86 14.97 49,090,780 -0.06(-0.40%)
Jul 10, 2000 15.27 15.39 15.02 15.04 69,597,664 -0.48(-3.12%)
Jul 07, 2000 15.38 15.68 15.25 15.52 71,530,664 +0.20(+1.31%)
Jul 06, 2000 14.93 15.46 14.86 15.32 63,235,448 +0.46(+3.11%)
Jul 05, 2000 15.12 15.12 14.81 14.86 45,999,360 -0.28(-1.88%)
Jul 03, 2000 15.08 15.15 15.02 15.14 20,784,010 +0.00(+0.00%)
Jun 30, 2000 14.58 15.14 14.51 15.14 69,157,280 +0.53(+3.64%)
Jun 29, 2000 14.81 14.94 14.58 14.61 50,787,072 -0.33(-2.22%)
Jun 28, 2000 14.95 15.15 14.88 14.94 49,479,652 +0.02(+0.16%)
Jun 27, 2000 15.00 15.16 14.83 14.92 41,041,776 -0.13(-0.87%)
Jun 26, 2000 14.67 15.16 14.67 15.05 63,782,032 +0.34(+2.33%)
Jun 23, 2000 15.13 15.15 14.57 14.70 65,795,868 -0.41(-2.73%)
Jun 22, 2000 15.40 15.52 15.01 15.12 115,334,168 -0.16(-1.02%)
Jun 21, 2000 14.57 15.56 14.56 15.27 211,870,944 +1.09(+7.67%)
Jun 20, 2000 13.98 14.24 13.96 14.18 82,258,704 +0.24(+1.70%)
Jun 19, 2000 13.73 13.97 13.63 13.95 61,560,024 +0.21(+1.56%)
Jun 16, 2000 13.74 13.84 13.53 13.73 90,759,456 +0.04(+0.26%)
Jun 15, 2000 13.40 13.76 13.37 13.70 86,640,904 +0.35(+2.65%)
Jun 14, 2000 13.21 13.44 13.15 13.34 105,661,520 +0.50(+3.87%)
Jun 13, 2000 12.63 12.87 12.51 12.85 58,501,360 +0.19(+1.50%)
Jun 12, 2000 13.06 13.06 12.56 12.66 65,068,056 -0.37(-2.82%)
Jun 09, 2000 13.18 13.19 12.93 13.02 47,169,408 +0.00(+0.00%)
Jun 08, 2000 13.54 13.65 12.92 13.02 125,175,360 -0.32(-2.40%)
Jun 07, 2000 13.11 13.39 12.70 13.34 100,798,248 +0.17(+1.26%)
Jun 06, 2000 12.91 13.22 12.83 13.18 130,793,656 +0.52(+4.11%)
Jun 05, 2000 12.50 12.94 12.49 12.66 85,065,608 +0.11(+0.84%)
Jun 02, 2000 12.49 12.63 12.30 12.55 106,283,400 +0.33(+2.71%)
Jun 01, 2000 12.18 12.49 12.08 12.22 124,834,040 +0.38(+3.20%)
May 31, 2000 12.04 12.06 11.75 11.84 72,607,192 -0.16(-1.29%)
May 30, 2000 11.82 12.14 11.73 12.00 90,529,352 +0.37(+3.16%)
May 26, 2000 11.75 11.85 11.43 11.63 73,734,976 -0.01(-0.10%)
May 25, 2000 12.22 12.26 11.57 11.64 124,624,808 -0.77(-6.19%)
May 24, 2000 11.95 12.60 11.92 12.41 112,913,232 +0.45(+3.75%)
May 23, 2000 12.09 12.41 11.94 11.96 76,563,272 -0.19(-1.56%)
May 22, 2000 12.32 12.35 11.82 12.15 92,403,176 -0.16(-1.34%)
May 19, 2000 12.37 12.48 12.21 12.31 87,942,512 -0.21(-1.71%)
May 18, 2000 12.88 12.88 12.47 12.53 70,853,312 -0.28(-2.22%)
May 17, 2000 13.03 13.08 12.73 12.81 70,327,064 -0.34(-2.60%)
May 16, 2000 13.17 13.37 13.07 13.15 63,945,296 +0.02(+0.19%)
May 15, 2000 13.06 13.14 12.87 13.13 44,777,796 +0.11(+0.81%)
May 12, 2000 12.95 13.20 12.92 13.02 50,043,408 +0.18(+1.38%)
May 11, 2000 12.61 12.89 12.44 12.85 77,128,088 +0.32(+2.54%)
May 10, 2000 12.82 12.85 12.44 12.53 89,477,392 -0.31(-2.39%)
May 09, 2000 13.28 13.33 12.78 12.83 80,281,856 -0.38(-2.86%)
May 08, 2000 13.43 13.51 13.19 13.21 47,800,000 -0.25(-1.84%)
May 05, 2000 13.30 13.59 13.22 13.46 48,083,464 +0.13(+0.97%)
May 04, 2000 13.31 13.49 13.12 13.33 57,217,452 -0.02(-0.17%)
May 03, 2000 13.32 13.40 13.02 13.35 73,117,848 +0.13(+0.99%)
May 02, 2000 13.78 13.91 13.15 13.22 129,072,792 -0.68(-4.86%)
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.