Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 12.04 12.06 11.75 11.84 72,607,192 -0.16(-1.29%)
May 30, 2000 11.82 12.14 11.73 12.00 90,529,352 +0.37(+3.16%)
May 26, 2000 11.75 11.85 11.43 11.63 73,734,976 -0.01(-0.10%)
May 25, 2000 12.22 12.26 11.57 11.64 124,624,808 -0.77(-6.19%)
May 24, 2000 11.95 12.60 11.92 12.41 112,913,232 +0.45(+3.75%)
May 23, 2000 12.09 12.41 11.94 11.96 76,563,272 -0.19(-1.56%)
May 22, 2000 12.32 12.35 11.82 12.15 92,403,176 -0.16(-1.34%)
May 19, 2000 12.37 12.48 12.21 12.31 87,942,512 -0.21(-1.71%)
May 18, 2000 12.88 12.88 12.47 12.53 70,853,312 -0.28(-2.22%)
May 17, 2000 13.03 13.08 12.73 12.81 70,327,064 -0.34(-2.60%)
May 16, 2000 13.17 13.37 13.07 13.15 63,945,296 +0.02(+0.19%)
May 15, 2000 13.06 13.14 12.87 13.13 44,777,796 +0.11(+0.81%)
May 12, 2000 12.95 13.20 12.92 13.02 50,043,408 +0.18(+1.38%)
May 11, 2000 12.61 12.89 12.44 12.85 77,128,088 +0.32(+2.54%)
May 10, 2000 12.82 12.85 12.44 12.53 89,477,392 -0.31(-2.39%)
May 09, 2000 13.28 13.33 12.78 12.83 80,281,856 -0.38(-2.86%)
May 08, 2000 13.43 13.51 13.19 13.21 47,800,000 -0.25(-1.84%)
May 05, 2000 13.30 13.59 13.22 13.46 48,083,464 +0.13(+0.97%)
May 04, 2000 13.31 13.49 13.12 13.33 57,217,452 -0.02(-0.17%)
May 03, 2000 13.32 13.40 13.02 13.35 73,117,848 +0.13(+0.99%)
May 02, 2000 13.78 13.91 13.15 13.22 129,072,792 -0.68(-4.86%)
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.