Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 35.90 36.28 35.43 35.57 2,827,713 -0.47(-1.31%)
Dec 28, 2000 36.00 36.32 35.48 36.04 3,483,169 +0.29(+0.80%)
Dec 27, 2000 35.81 36.61 35.57 35.76 3,240,964 -0.33(-0.92%)
Dec 26, 2000 35.62 36.23 35.19 36.09 4,693,393 +0.19(+0.52%)
Dec 22, 2000 35.01 36.32 35.01 35.90 3,443,932 +1.08(+3.11%)
Dec 21, 2000 34.92 35.62 34.68 34.82 5,124,865 +0.23(+0.67%)
Dec 20, 2000 36.09 36.28 34.58 34.58 7,072,876 -2.17(-5.89%)
Dec 19, 2000 37.55 37.82 36.70 36.75 8,009,240 -0.65(-1.75%)
Dec 18, 2000 36.75 37.92 36.75 37.40 6,940,002 +1.41(+3.91%)
Dec 15, 2000 37.50 37.59 36.00 36.00 9,710,923 -2.01(-5.30%)
Dec 14, 2000 38.53 38.82 37.92 38.01 8,474,097 -1.18(-3.01%)
Dec 13, 2000 39.57 39.66 38.91 39.19 6,852,484 +0.00(+0.00%)
Dec 12, 2000 40.51 40.60 38.72 39.19 8,637,429 -2.30(-5.54%)
Dec 11, 2000 40.83 41.87 40.32 41.49 5,842,700 +0.52(+1.27%)
Dec 08, 2000 40.13 41.31 40.13 40.98 6,251,296 +1.41(+3.55%)
Dec 07, 2000 39.47 39.99 39.43 39.57 7,171,167 -0.23(-0.59%)
Dec 06, 2000 39.57 39.95 38.95 39.80 7,191,118 +0.00(+0.00%)
Dec 05, 2000 38.20 40.27 38.07 39.80 7,777,144 +1.74(+4.56%)
Dec 04, 2000 37.50 38.34 37.45 38.07 5,289,527 +0.52(+1.38%)
Dec 01, 2000 37.31 37.92 37.13 37.55 6,328,173 +0.89(+2.44%)
Nov 30, 2000 35.90 36.94 35.34 36.65 7,059,043 +0.33(+0.91%)
Nov 29, 2000 36.56 37.74 36.32 36.32 6,669,467 -0.62(-1.67%)
Nov 28, 2000 36.46 37.17 36.13 36.94 5,636,408 +0.38(+1.03%)
Nov 27, 2000 37.22 37.59 36.23 36.56 4,345,980 +0.00(+0.00%)
Nov 24, 2000 36.56 36.98 36.46 36.56 1,833,757 +0.29(+0.79%)
Nov 22, 2000 36.46 36.75 35.95 36.28 7,773,287 -1.23(-3.27%)
Nov 21, 2000 37.17 38.01 37.17 37.50 6,008,293 +0.47(+1.28%)
Nov 20, 2000 38.16 38.53 37.03 37.03 5,292,985 -1.32(-3.43%)
Nov 17, 2000 38.82 39.38 37.92 38.34 5,097,732 -0.38(-0.97%)
Nov 16, 2000 38.34 39.14 38.34 38.72 7,040,023 -0.10(-0.25%)
Nov 15, 2000 38.53 39.24 38.25 38.82 7,872,775 -0.19(-0.48%)
Nov 14, 2000 37.88 39.28 37.83 39.01 8,736,918 +0.94(+2.47%)
Nov 13, 2000 38.34 38.72 37.45 38.07 9,745,504 -2.07(-5.15%)
Nov 10, 2000 40.04 40.51 39.57 40.13 7,386,504 -0.23(-0.58%)
Nov 09, 2000 39.85 40.89 39.70 40.37 10,140,533 +0.14(+0.36%)
Nov 08, 2000 40.70 40.98 39.85 40.22 7,983,836 -0.56(-1.38%)
Nov 07, 2000 39.57 40.83 39.57 40.79 7,320,400 +1.03(+2.59%)
Nov 06, 2000 38.91 40.04 38.91 39.76 11,969,636 +0.94(+2.42%)
Nov 03, 2000 39.28 39.66 38.58 38.82 12,705,293 -0.38(-0.96%)
Nov 02, 2000 39.95 40.22 39.19 39.19 10,305,860 -1.03(-2.56%)
Nov 01, 2000 39.76 40.64 39.76 40.22 9,391,043 -0.23(-0.58%)
Oct 31, 2000 39.89 40.70 39.89 40.46 8,647,005 +0.05(+0.11%)
Oct 30, 2000 38.72 40.41 38.72 40.41 11,767,200 +1.69(+4.37%)
Oct 27, 2000 39.24 39.76 38.39 38.72 12,476,124 -0.52(-1.32%)
Oct 26, 2000 39.10 39.70 38.25 39.24 11,258,717 -0.05(-0.12%)
Oct 25, 2000 39.47 40.22 38.91 39.28 23,292,196 -0.80(-1.99%)
Oct 24, 2000 37.78 40.08 37.50 40.08 34,634,440 +2.53(+6.75%)
Oct 23, 2000 37.59 38.34 36.75 37.55 63,934,532 +2.96(+8.57%)
Oct 20, 2000 30.83 35.90 29.70 34.58 36,912,040 +7.61(+28.20%)
Oct 19, 2000 25.42 27.63 25.42 26.98 12,235,382 +1.65(+6.50%)
Oct 18, 2000 25.56 26.22 25.10 25.33 4,817,222 -1.17(-4.43%)
Oct 17, 2000 26.50 26.69 26.08 26.50 6,352,114 -0.42(-1.56%)
Oct 16, 2000 26.65 27.07 26.22 26.92 5,710,891 +0.89(+3.41%)
Oct 13, 2000 26.04 26.50 25.75 26.04 4,687,541 -0.28(-1.06%)
Oct 12, 2000 27.07 27.21 25.94 26.31 4,565,574 -0.80(-2.94%)
Oct 11, 2000 27.44 28.19 27.07 27.11 4,610,796 -0.29(-1.04%)
Oct 10, 2000 27.77 27.96 27.40 27.40 3,105,165 -0.38(-1.35%)
Oct 09, 2000 27.73 27.82 27.16 27.77 2,071,440 +0.33(+1.21%)
Oct 06, 2000 27.92 28.29 27.21 27.44 3,248,412 -0.10(-0.36%)
Oct 05, 2000 28.67 28.71 27.49 27.54 4,304,616 -0.94(-3.30%)
Oct 04, 2000 27.86 29.37 27.86 28.48 4,540,436 +0.52(+1.86%)
Oct 03, 2000 26.98 28.38 26.83 27.96 5,362,814 +0.89(+3.31%)
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.