Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 41.64 41.96 40.55 41.12 2,171,061 -0.38(-0.91%)
May 30, 2000 40.51 41.68 40.41 41.49 2,524,193 +1.23(+3.04%)
May 26, 2000 40.22 40.89 39.66 40.27 2,049,627 +0.09(+0.22%)
May 25, 2000 40.60 40.70 39.47 40.18 2,741,392 -0.42(-1.04%)
May 24, 2000 40.60 40.93 40.18 40.60 3,003,548 +0.47(+1.16%)
May 23, 2000 40.60 41.16 39.95 40.13 3,704,624 +0.10(+0.24%)
May 22, 2000 40.98 40.98 39.47 40.04 1,250,126 -0.75(-1.84%)
May 19, 2000 41.35 41.68 40.70 40.79 2,809,359 -0.55(-1.33%)
May 18, 2000 40.70 41.83 40.70 41.34 1,305,057 +0.64(+1.57%)
May 17, 2000 40.70 41.26 40.60 40.70 2,476,843 -1.50(-3.56%)
May 16, 2000 42.29 42.86 41.96 42.20 2,423,507 +0.43(+1.03%)
May 15, 2000 40.41 42.43 40.41 41.77 2,914,700 +1.76(+4.40%)
May 12, 2000 40.04 40.98 39.85 40.01 1,497,916 -0.31(-0.76%)
May 11, 2000 40.98 41.12 40.18 40.32 1,998,419 -0.14(-0.33%)
May 10, 2000 40.64 40.89 39.66 40.46 1,536,488 -0.14(-0.35%)
May 09, 2000 40.08 41.07 40.08 40.60 1,541,277 -0.23(-0.57%)
May 08, 2000 40.22 41.26 40.13 40.83 1,062,055 +0.00(+0.00%)
May 05, 2000 39.47 41.49 39.38 40.83 2,039,385 +0.80(+1.99%)
May 04, 2000 40.46 40.93 39.76 40.04 3,604,204 -0.71(-1.73%)
May 03, 2000 41.16 41.26 40.27 40.74 1,756,614 +0.14(+0.35%)
May 02, 2000 41.16 41.49 40.32 40.60 2,560,637 -1.13(-2.70%)
May 01, 2000 41.45 42.25 40.93 41.73 1,701,416 -0.38(-0.89%)
Apr 28, 2000 41.92 42.81 40.83 42.10 2,424,172 +0.52(+1.25%)
Apr 27, 2000 40.79 42.43 40.64 41.58 2,828,911 -0.29(-0.68%)
Apr 26, 2000 43.61 43.89 41.31 41.87 2,969,365 -1.59(-3.67%)
Apr 25, 2000 42.76 43.94 42.29 43.46 3,326,487 +1.17(+2.77%)
Apr 24, 2000 42.10 43.89 42.10 42.29 3,782,832 -0.56(-1.32%)
Apr 20, 2000 40.83 42.86 40.64 42.86 2,924,276 +2.02(+4.95%)
Apr 19, 2000 41.31 41.77 40.55 40.83 2,951,409 +0.42(+1.04%)
Apr 18, 2000 40.79 41.31 40.13 40.41 2,961,784 -0.94(-2.27%)
Apr 17, 2000 39.66 41.54 39.66 41.35 2,922,015 +0.65(+1.61%)
Apr 14, 2000 39.85 42.15 39.52 40.70 4,264,049 -0.98(-2.36%)
Apr 13, 2000 41.92 42.86 40.04 41.68 5,728,049 +1.92(+4.84%)
Apr 12, 2000 41.64 42.01 39.47 39.76 2,628,204 -2.39(-5.67%)
Apr 11, 2000 40.79 42.67 40.70 42.15 3,671,638 +1.92(+4.78%)
Apr 10, 2000 38.82 41.21 38.44 40.22 2,961,784 +1.41(+3.62%)
Apr 07, 2000 38.91 39.95 38.72 38.82 1,675,746 -0.38(-0.96%)
Apr 06, 2000 40.04 40.37 38.34 39.19 2,335,590 -0.47(-1.18%)
Apr 05, 2000 40.22 41.26 39.66 39.66 2,523,661 -0.75(-1.86%)
Apr 04, 2000 41.26 41.54 39.01 40.41 3,788,551 -0.47(-1.16%)
Apr 03, 2000 41.35 41.35 40.08 40.89 4,433,233 +1.27(+3.21%)
Mar 31, 2000 39.85 40.60 38.44 39.61 5,373,055 +0.89(+2.31%)
Mar 30, 2000 36.89 39.28 36.84 38.72 6,580,885 +1.88(+5.10%)
Mar 29, 2000 35.06 37.31 35.06 36.84 3,310,792 +1.65(+4.68%)
Mar 28, 2000 35.62 36.56 35.06 35.19 3,076,568 -0.89(-2.48%)
Mar 27, 2000 36.65 37.07 35.34 36.09 3,853,724 -1.23(-3.28%)
Mar 24, 2000 34.82 37.36 34.58 37.31 4,001,893 +2.54(+7.31%)
Mar 23, 2000 35.15 35.81 34.49 34.77 4,340,660 +0.00(+0.00%)
Mar 22, 2000 37.13 37.13 34.77 34.77 3,813,157 -2.82(-7.50%)
Mar 21, 2000 35.34 37.59 35.29 37.59 4,079,835 +1.88(+5.26%)
Mar 20, 2000 35.90 37.50 34.77 35.71 4,535,514 +0.47(+1.32%)
Mar 17, 2000 36.56 37.31 35.25 35.25 5,805,459 -2.16(-5.77%)
Mar 16, 2000 36.00 37.83 35.01 37.40 5,288,463 +2.86(+8.29%)
Mar 15, 2000 33.18 34.96 32.71 34.54 5,315,729 +0.71(+2.09%)
Mar 14, 2000 33.60 34.58 33.27 33.83 3,102,504 +0.28(+0.83%)
Mar 13, 2000 33.74 34.16 32.99 33.55 2,838,753 -0.56(-1.65%)
Mar 10, 2000 34.21 34.31 32.99 34.12 4,307,542 +1.04(+3.14%)
Mar 09, 2000 33.37 33.93 32.19 33.08 6,223,630 +0.98(+3.07%)
Mar 08, 2000 31.34 32.43 30.31 32.10 5,794,286 +0.66(+2.10%)
Mar 07, 2000 32.71 32.80 30.97 31.43 4,215,501 -1.88(-5.64%)
Mar 06, 2000 34.40 34.40 33.08 33.31 3,067,657 -0.89(-2.62%)
Mar 03, 2000 34.68 36.42 33.65 34.21 4,199,940 -0.29(-0.83%)
Mar 02, 2000 36.19 36.19 33.83 34.49 3,031,745 -1.69(-4.67%)
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.