Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 25.80 26.13 25.10 25.33 7,098,945 -0.05(-0.18%)
Jun 29, 2000 25.10 26.13 24.81 25.37 7,423,613 -0.26(-1.00%)
Jun 28, 2000 25.10 26.13 24.16 25.63 14,486,248 +0.63(+2.53%)
Jun 27, 2000 25.37 25.98 24.86 25.00 10,772,047 -0.75(-2.92%)
Jun 26, 2000 26.22 26.27 25.19 25.75 11,099,109 -0.33(-1.27%)
Jun 23, 2000 26.41 26.65 25.75 26.08 10,960,783 -0.23(-0.89%)
Jun 22, 2000 27.82 28.19 25.94 26.31 21,027,764 -1.50(-5.41%)
Jun 21, 2000 27.25 27.82 26.50 27.82 17,422,096 +0.28(+1.01%)
Jun 20, 2000 27.92 28.38 26.41 27.54 33,048,474 -2.72(-8.99%)
Jun 19, 2000 36.56 36.65 28.57 30.26 27,523,924 -6.20(-17.01%)
Jun 16, 2000 38.25 38.30 36.46 36.46 3,812,359 -1.79(-4.68%)
Jun 15, 2000 38.63 38.86 38.11 38.25 2,417,921 -0.32(-0.84%)
Jun 14, 2000 38.72 39.28 38.53 38.58 3,176,988 +0.84(+2.23%)
Jun 13, 2000 38.16 38.20 37.64 37.74 2,435,478 -0.80(-2.07%)
Jun 12, 2000 39.24 39.24 38.53 38.53 1,820,324 -0.61(-1.56%)
Jun 09, 2000 39.10 39.95 39.10 39.14 2,480,301 +0.42(+1.09%)
Jun 08, 2000 40.46 40.55 37.55 38.72 6,601,368 -1.74(-4.29%)
Jun 07, 2000 42.48 42.52 40.22 40.46 3,322,231 -2.02(-4.76%)
Jun 06, 2000 42.29 42.71 41.35 42.48 2,054,016 -0.19(-0.44%)
Jun 05, 2000 43.04 43.19 41.92 42.67 2,127,701 +0.09(+0.21%)
Jun 02, 2000 43.61 44.46 40.98 42.58 4,387,611 +0.05(+0.12%)
Jun 01, 2000 40.93 42.95 40.93 42.52 2,826,915 +1.41(+3.42%)
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%)
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.