Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 33.98 36.09 33.98 36.09 4,512,504 +2.11(+6.22%)
Jan 28, 2000 33.93 35.06 33.69 33.98 4,176,530 -0.80(-2.29%)
Jan 27, 2000 35.43 36.23 33.55 34.77 6,239,325 -1.04(-2.90%)
Jan 26, 2000 36.04 36.46 34.68 35.81 6,345,065 +0.05(+0.15%)
Jan 25, 2000 34.77 36.04 33.83 35.76 6,709,103 -0.14(-0.40%)
Jan 24, 2000 38.67 38.67 35.34 35.90 9,236,755 -2.68(-6.94%)
Jan 21, 2000 39.85 39.95 37.55 38.58 6,737,168 -1.18(-2.97%)
Jan 20, 2000 40.98 41.54 39.52 39.76 6,907,283 -1.03(-2.53%)
Jan 19, 2000 44.36 44.36 39.47 40.79 15,176,949 -3.57(-8.05%)
Jan 18, 2000 44.92 45.40 43.33 44.36 4,235,319 -0.66(-1.47%)
Jan 14, 2000 45.11 45.49 44.55 45.02 3,390,330 +0.00(+0.00%)
Jan 13, 2000 45.07 45.11 44.73 45.02 2,053,484 +0.33(+0.74%)
Jan 12, 2000 44.64 44.92 44.40 44.69 2,721,574 +0.42(+0.95%)
Jan 11, 2000 45.07 45.25 44.17 44.27 3,512,696 -0.32(-0.73%)
Jan 10, 2000 44.69 45.02 43.84 44.59 1,951,734 +0.23(+0.53%)
Jan 07, 2000 42.67 44.64 42.43 44.36 5,244,970 +2.26(+5.36%)
Jan 06, 2000 41.73 42.20 40.98 42.10 3,176,190 +0.80(+1.93%)
Jan 05, 2000 41.92 42.29 41.12 41.31 3,957,868 -0.56(-1.35%)
Jan 04, 2000 42.39 42.43 40.64 41.87 3,551,667 -0.75(-1.76%)
Jan 03, 2000 43.37 43.98 42.48 42.62 2,794,196 -0.75(-1.73%)
Dec 31, 1999 42.67 43.65 42.67 43.37 1,221,529 +0.71(+1.66%)
Dec 30, 1999 42.58 42.95 41.96 42.67 1,367,570 +0.00(+0.00%)
Dec 29, 1999 42.81 42.86 42.29 42.67 1,653,800 +0.71(+1.68%)
Dec 28, 1999 41.31 42.62 41.21 41.96 3,486,228 +1.08(+2.63%)
Dec 27, 1999 41.45 41.64 40.70 40.89 6,784,917 -0.51(-1.23%)
Dec 23, 1999 41.16 41.73 40.93 41.40 6,120,816 +0.75(+1.85%)
Dec 22, 1999 42.39 42.43 40.55 40.64 8,284,563 -1.98(-4.64%)
Dec 21, 1999 42.58 43.42 41.26 42.62 16,059,978 +0.05(+0.11%)
Dec 20, 1999 47.84 47.84 42.48 42.58 11,039,523 -5.35(-11.17%)
Dec 17, 1999 46.43 48.03 46.34 47.93 5,746,670 +1.50(+3.24%)
Dec 16, 1999 45.30 46.99 44.78 46.43 3,124,584 +0.71(+1.56%)
Dec 15, 1999 45.11 46.24 45.07 45.71 2,671,165 +0.69(+1.54%)
Dec 14, 1999 44.36 45.30 44.31 45.02 3,008,735 +0.52(+1.17%)
Dec 13, 1999 43.61 44.69 43.42 44.50 3,273,950 +0.80(+1.82%)
Dec 10, 1999 44.08 44.36 43.42 43.70 3,631,737 -0.38(-0.85%)
Dec 09, 1999 45.30 45.30 44.03 44.08 3,958,001 -1.08(-2.38%)
Dec 08, 1999 46.15 46.15 44.92 45.16 3,980,479 -1.23(-2.64%)
Dec 07, 1999 46.38 46.76 45.86 46.38 5,532,929 +0.00(+0.00%)
Dec 06, 1999 46.61 46.95 44.92 46.38 2,636,051 -0.80(-1.69%)
Dec 03, 1999 47.28 48.12 46.61 47.18 3,565,233 +1.50(+3.29%)
Dec 02, 1999 46.19 47.37 45.53 45.67 1,781,087 +0.00(+0.00%)
Dec 01, 1999 46.52 47.32 45.58 45.67 5,664,871 +0.56(+1.25%)
Nov 30, 1999 44.08 45.58 43.98 45.11 3,781,502 +0.98(+2.23%)
Nov 29, 1999 43.65 44.27 43.28 44.13 4,027,829 +0.19(+0.43%)
Nov 26, 1999 44.27 44.31 43.84 43.94 695,622 -0.23(-0.53%)
Nov 24, 1999 44.83 44.97 43.79 44.17 2,691,914 -0.61(-1.36%)
Nov 23, 1999 46.01 46.05 44.55 44.78 2,411,537 -1.18(-2.57%)
Nov 22, 1999 45.44 46.28 45.34 45.96 1,971,419 +0.33(+0.72%)
Nov 19, 1999 46.43 46.61 45.49 45.63 1,534,626 -0.89(-1.92%)
Nov 18, 1999 46.99 46.99 46.05 46.52 2,057,873 +0.80(+1.76%)
Nov 17, 1999 46.05 46.80 45.53 45.72 1,783,481 -0.75(-1.62%)
Nov 16, 1999 46.10 46.47 44.83 46.47 2,053,085 +0.65(+1.43%)
Nov 15, 1999 45.82 46.99 45.58 45.82 2,927,468 +0.33(+0.73%)
Nov 12, 1999 43.94 45.86 43.33 45.49 2,469,129 +2.02(+4.65%)
Nov 11, 1999 43.98 44.40 43.28 43.46 2,281,324 -0.56(-1.28%)
Nov 10, 1999 41.96 44.17 41.87 44.03 3,302,679 +1.83(+4.33%)
Nov 09, 1999 42.58 42.58 41.45 42.20 2,069,844 +0.05(+0.12%)
Nov 08, 1999 41.77 43.00 41.73 42.15 1,960,246 +0.32(+0.77%)
Nov 05, 1999 42.10 42.20 41.58 41.83 1,288,299 +0.47(+1.15%)
Nov 04, 1999 42.76 42.81 41.35 41.35 1,358,260 -0.80(-1.89%)
Nov 03, 1999 42.10 42.43 41.87 42.15 1,558,567 +0.00(+0.00%)
Nov 02, 1999 43.33 43.37 42.10 42.15 2,687,259 -1.27(-2.93%)
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.