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%)
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.