Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 1420 1435 1415 1421 0 -1.85(-0.13%)
May 30, 2000 1384 1422 1378 1422 0 +44.43(+3.22%)
May 26, 2000 1382 1392 1370 1378 0 -3.50(-0.25%)
May 25, 2000 1401 1412 1374 1382 0 -17.53(-1.25%)
May 24, 2000 1372 1401 1361 1399 0 +25.19(+1.83%)
May 23, 2000 1399 1404 1373 1374 0 -26.86(-1.92%)
May 22, 2000 1407 1410 1369 1401 0 -6.23(-0.44%)
May 19, 2000 1431 1437 1402 1407 0 -30.26(-2.11%)
May 18, 2000 1448 1458 1437 1437 0 -10.59(-0.73%)
May 17, 2000 1461 1466 1442 1448 0 -18.24(-1.24%)
May 16, 2000 1456 1470 1451 1466 0 +13.68(+0.94%)
May 15, 2000 1421 1452 1417 1452 0 +31.40(+2.21%)
May 12, 2000 1412 1430 1408 1421 0 +13.15(+0.93%)
May 11, 2000 1403 1410 1383 1408 0 +24.76(+1.79%)
May 10, 2000 1407 1412 1375 1383 0 -29.09(-2.06%)
May 09, 2000 1427 1430 1402 1412 0 -12.03(-0.84%)
May 08, 2000 1427 1433 1417 1424 0 -8.46(-0.59%)
May 05, 2000 1408 1436 1405 1433 0 +23.06(+1.64%)
May 04, 2000 1415 1421 1405 1410 0 -5.53(-0.39%)
May 03, 2000 1444 1446 1398 1415 0 -31.19(-2.16%)
May 02, 2000 1466 1468 1445 1446 0 -21.96(-1.50%)
May 01, 2000 1457 1481 1452 1468 0 +15.82(+1.09%)
Apr 28, 2000 1467 1473 1448 1452 0 -12.49(-0.85%)
Apr 27, 2000 1452 1469 1435 1465 0 +3.93(+0.27%)
Apr 26, 2000 1477 1483 1457 1461 0 -16.45(-1.11%)
Apr 25, 2000 1438 1478 1430 1477 0 +47.58(+3.33%)
Apr 24, 2000 1416 1435 1407 1430 0 -4.68(-0.33%)
Apr 20, 2000 1428 1435 1422 1435 0 +7.07(+0.50%)
Apr 19, 2000 1442 1448 1425 1427 0 -14.14(-0.98%)
Apr 18, 2000 1406 1442 1398 1442 0 +40.17(+2.87%)
Apr 17, 2000 1353 1401 1347 1401 0 +44.88(+3.31%)
Apr 14, 2000 1436 1441 1339 1357 0 -83.95(-5.83%)
Apr 13, 2000 1472 1477 1440 1441 0 -26.66(-1.82%)
Apr 12, 2000 1499 1511 1466 1467 0 -33.42(-2.23%)
Apr 11, 2000 1499 1513 1487 1501 0 -3.87(-0.26%)
Apr 10, 2000 1517 1527 1503 1504 0 -11.89(-0.78%)
Apr 07, 2000 1506 1518 1501 1516 0 +15.01(+1.00%)
Apr 06, 2000 1492 1512 1487 1501 0 +13.97(+0.94%)
Apr 05, 2000 1490 1507 1478 1487 0 -7.36(-0.49%)
Apr 04, 2000 1510 1526 1417 1495 0 -11.24(-0.75%)
Apr 03, 2000 1490 1507 1487 1506 0 +7.39(+0.49%)
Mar 31, 2000 1494 1520 1485 1499 0 +10.66(+0.72%)
Mar 30, 2000 1502 1517 1475 1488 0 -20.60(-1.37%)
Mar 29, 2000 1509 1521 1497 1509 0 +0.79(+0.05%)
Mar 28, 2000 1521 1527 1507 1508 0 -16.13(-1.06%)
Mar 27, 2000 1529 1535 1519 1524 0 -3.60(-0.24%)
Mar 24, 2000 1530 1553 1517 1527 0 +0.11(+0.01%)
Mar 23, 2000 1501 1532 1494 1527 0 +26.71(+1.78%)
Mar 22, 2000 1495 1505 1487 1501 0 +6.77(+0.45%)
Mar 21, 2000 1457 1494 1446 1494 0 +37.24(+2.56%)
Mar 20, 2000 1462 1470 1448 1457 0 -7.84(-0.54%)
Mar 17, 2000 1457 1477 1453 1464 0 +6.00(+0.41%)
Mar 16, 2000 1396 1458 1392 1458 0 +66.32(+4.76%)
Mar 15, 2000 1364 1398 1357 1392 0 +33.00(+2.43%)
Mar 14, 2000 1389 1395 1359 1359 0 -24.47(-1.77%)
Mar 13, 2000 1387 1398 1365 1384 0 -11.45(-0.82%)
Mar 10, 2000 1402 1413 1392 1395 0 -6.62(-0.47%)
Mar 09, 2000 1366 1402 1358 1402 0 +34.99(+2.56%)
Mar 08, 2000 1360 1374 1346 1367 0 +11.08(+0.82%)
Mar 07, 2000 1397 1400 1350 1356 0 -35.66(-2.56%)
Mar 06, 2000 1409 1410 1385 1391 0 -17.89(-1.27%)
Mar 03, 2000 1387 1411 1382 1409 0 +27.41(+1.98%)
Mar 02, 2000 1381 1387 1370 1382 0 +2.57(+0.19%)
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.