Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 31.51 33.47 31.51 33.47 4,865,051 +1.96(+6.22%)
Jan 28, 2000 31.47 32.52 31.25 31.51 4,502,829 -0.74(-2.29%)
Jan 27, 2000 32.87 33.61 31.12 32.25 6,726,783 -0.96(-2.90%)
Jan 26, 2000 33.43 33.82 32.17 33.22 6,840,784 +0.05(+0.15%)
Jan 25, 2000 32.25 33.43 31.38 33.17 7,233,263 -0.13(-0.40%)
Jan 24, 2000 35.87 35.87 32.78 33.30 9,958,392 -2.48(-6.94%)
Jan 21, 2000 36.96 37.05 34.83 35.78 7,263,520 -1.09(-2.97%)
Jan 20, 2000 38.01 38.53 36.65 36.88 7,446,926 -0.96(-2.53%)
Jan 19, 2000 41.14 41.14 36.61 37.83 16,362,674 -3.31(-8.05%)
Jan 18, 2000 41.67 42.11 40.19 41.14 4,566,211 -0.61(-1.47%)
Jan 14, 2000 41.84 42.19 41.32 41.76 3,655,205 +0.00(+0.00%)
Jan 13, 2000 41.80 41.84 41.49 41.76 2,213,916 +0.31(+0.74%)
Jan 12, 2000 41.41 41.67 41.19 41.45 2,934,202 +0.39(+0.95%)
Jan 11, 2000 41.80 41.97 40.97 41.06 3,787,131 -0.30(-0.73%)
Jan 10, 2000 41.45 41.76 40.66 41.36 2,104,216 +0.22(+0.53%)
Jan 07, 2000 39.58 41.41 39.36 41.14 5,654,742 +2.09(+5.36%)
Jan 06, 2000 38.70 39.14 38.01 39.05 3,424,335 +0.74(+1.93%)
Jan 05, 2000 38.88 39.23 38.14 38.31 4,267,083 -0.52(-1.35%)
Jan 04, 2000 39.32 39.36 37.70 38.84 3,829,147 -0.70(-1.76%)
Jan 03, 2000 40.23 40.80 39.40 39.53 3,012,497 -0.70(-1.73%)
Dec 31, 1999 39.58 40.49 39.58 40.23 1,316,963 +0.66(+1.66%)
Dec 30, 1999 39.49 39.84 38.92 39.58 1,474,414 +0.00(+0.00%)
Dec 29, 1999 39.71 39.75 39.23 39.58 1,783,006 +0.66(+1.68%)
Dec 28, 1999 38.31 39.53 38.22 38.92 3,758,595 +1.00(+2.63%)
Dec 27, 1999 38.45 38.62 37.75 37.92 7,315,000 -0.47(-1.24%)
Dec 23, 1999 38.18 38.70 37.96 38.40 6,599,015 +0.70(+1.85%)
Dec 22, 1999 39.32 39.36 37.62 37.70 8,931,808 -1.83(-4.64%)
Dec 21, 1999 39.49 40.27 38.27 39.53 17,314,690 +0.04(+0.11%)
Dec 20, 1999 44.37 44.37 39.40 39.49 11,902,003 -4.97(-11.17%)
Dec 17, 1999 43.06 44.55 42.98 44.46 6,195,638 +1.39(+3.24%)
Dec 16, 1999 42.02 43.59 41.53 43.06 3,368,697 +0.66(+1.56%)
Dec 15, 1999 41.84 42.89 41.80 42.40 2,879,854 +0.64(+1.54%)
Dec 14, 1999 41.14 42.02 41.10 41.76 3,243,797 +0.48(+1.17%)
Dec 13, 1999 40.45 41.45 40.27 41.28 3,529,732 +0.74(+1.82%)
Dec 10, 1999 40.89 41.14 40.27 40.54 3,915,472 -0.35(-0.85%)
Dec 09, 1999 42.02 42.02 40.84 40.89 4,267,226 -1.00(-2.38%)
Dec 08, 1999 42.80 42.80 41.67 41.88 4,291,461 -1.14(-2.64%)
Dec 07, 1999 43.02 43.37 42.54 43.02 5,965,198 +0.00(+0.00%)
Dec 06, 1999 43.24 43.54 41.67 43.02 2,841,997 -0.74(-1.69%)
Dec 03, 1999 43.85 44.63 43.24 43.76 3,843,773 +1.39(+3.29%)
Dec 02, 1999 42.85 43.93 42.23 42.36 1,920,237 +0.00(+0.00%)
Dec 01, 1999 43.15 43.89 42.28 42.36 6,107,448 +0.52(+1.25%)
Nov 30, 1999 40.89 42.28 40.80 41.84 4,076,938 +0.91(+2.23%)
Nov 29, 1999 40.49 41.06 40.14 40.93 4,342,510 +0.17(+0.43%)
Nov 26, 1999 41.06 41.10 40.66 40.75 749,969 -0.22(-0.53%)
Nov 24, 1999 41.58 41.71 40.62 40.97 2,902,224 -0.56(-1.36%)
Nov 23, 1999 42.67 42.71 41.32 41.53 2,599,942 -1.09(-2.57%)
Nov 22, 1999 42.15 42.93 42.06 42.63 2,125,439 +0.31(+0.72%)
Nov 19, 1999 43.06 43.24 42.19 42.32 1,654,521 -0.83(-1.92%)
Nov 18, 1999 43.59 43.59 42.71 43.15 2,218,648 +0.75(+1.76%)
Nov 17, 1999 42.71 43.41 42.23 42.41 1,922,818 -0.70(-1.62%)
Nov 16, 1999 42.76 43.10 41.58 43.10 2,213,485 +0.61(+1.43%)
Nov 15, 1999 42.50 43.59 42.28 42.50 3,156,181 +0.31(+0.73%)
Nov 12, 1999 40.75 42.54 40.19 42.19 2,662,033 +1.88(+4.65%)
Nov 11, 1999 40.80 41.19 40.14 40.31 2,459,556 -0.52(-1.28%)
Nov 10, 1999 38.92 40.97 38.84 40.84 3,560,706 +1.69(+4.33%)
Nov 09, 1999 39.49 39.49 38.45 39.14 2,231,554 +0.05(+0.12%)
Nov 08, 1999 38.75 39.88 38.70 39.09 2,113,394 +0.30(+0.77%)
Nov 05, 1999 39.05 39.14 38.57 38.79 1,388,949 +0.44(+1.15%)
Nov 04, 1999 39.67 39.71 38.35 38.35 1,464,376 -0.74(-1.89%)
Nov 03, 1999 39.05 39.36 38.84 39.09 1,680,333 +0.00(+0.00%)
Nov 02, 1999 40.19 40.23 39.05 39.09 2,897,205 -1.18(-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.