Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 29.70 30.03 28.99 29.23 5,179,132 -0.47(-1.57%)
Aug 30, 2000 28.95 30.31 28.95 29.70 5,527,741 +0.84(+2.92%)
Aug 29, 2000 28.95 29.23 28.57 28.86 4,653,491 -0.47(-1.59%)
Aug 28, 2000 30.07 30.31 29.32 29.32 4,733,561 -0.66(-2.21%)
Aug 25, 2000 30.17 30.74 29.80 29.98 7,466,574 -0.09(-0.30%)
Aug 24, 2000 28.76 30.07 27.49 30.07 8,662,434 +1.41(+4.90%)
Aug 23, 2000 29.04 29.23 28.48 28.67 5,537,052 -0.38(-1.29%)
Aug 22, 2000 28.10 29.74 27.96 29.04 9,388,116 +1.23(+4.41%)
Aug 21, 2000 27.35 27.82 27.11 27.82 5,088,156 +1.17(+4.40%)
Aug 18, 2000 26.88 26.88 26.41 26.65 4,658,279 +0.85(+3.29%)
Aug 17, 2000 25.94 26.50 25.61 25.80 7,190,054 +0.23(+0.91%)
Aug 16, 2000 26.36 26.50 25.56 25.56 4,371,518 -1.04(-3.90%)
Aug 15, 2000 26.50 27.21 26.27 26.60 4,317,783 +0.14(+0.54%)
Aug 14, 2000 26.41 26.50 25.98 26.46 4,706,561 +0.05(+0.17%)
Aug 11, 2000 26.13 27.07 26.13 26.41 6,369,405 -0.28(-1.04%)
Aug 10, 2000 27.16 27.30 26.55 26.69 4,467,016 -0.23(-0.87%)
Aug 09, 2000 27.73 27.82 26.65 26.92 6,878,420 -0.33(-1.21%)
Aug 08, 2000 26.98 27.35 26.50 27.25 7,251,769 +0.47(+1.74%)
Aug 07, 2000 25.23 27.07 25.04 26.79 7,233,281 +1.56(+6.17%)
Aug 04, 2000 25.66 25.66 25.00 25.23 4,594,835 +0.32(+1.30%)
Aug 03, 2000 25.56 25.61 24.91 24.91 4,124,525 -0.47(-1.84%)
Aug 02, 2000 25.66 25.98 25.33 25.37 4,960,071 -0.29(-1.11%)
Aug 01, 2000 25.56 25.85 25.19 25.66 2,548,267 +0.10(+0.38%)
Jul 31, 2000 25.47 26.08 25.14 25.56 5,142,023 +0.75(+3.03%)
Jul 28, 2000 26.17 26.22 24.81 24.81 7,787,917 -1.46(-5.55%)
Jul 27, 2000 26.69 26.79 25.89 26.27 4,558,126 -0.14(-0.54%)
Jul 26, 2000 27.16 27.30 26.31 26.41 7,455,003 -1.36(-4.90%)
Jul 25, 2000 27.44 28.05 27.11 27.77 6,596,048 +1.17(+4.41%)
Jul 24, 2000 26.41 27.44 26.31 26.60 7,157,468 +0.47(+1.81%)
Jul 21, 2000 26.69 26.92 26.13 26.13 7,492,377 -1.13(-4.14%)
Jul 20, 2000 28.38 28.38 26.92 27.25 6,274,705 -0.71(-2.53%)
Jul 19, 2000 27.82 28.01 27.30 27.96 6,869,509 +0.23(+0.84%)
Jul 18, 2000 28.19 28.34 27.40 27.73 6,675,320 -0.65(-2.30%)
Jul 17, 2000 28.10 28.38 27.49 28.38 7,257,488 +1.22(+4.48%)
Jul 14, 2000 27.16 27.73 26.55 27.16 5,745,606 +0.24(+0.89%)
Jul 13, 2000 26.83 27.54 26.79 26.92 5,601,028 -0.10(-0.36%)
Jul 12, 2000 26.69 27.40 26.65 27.02 9,118,114 -0.05(-0.17%)
Jul 11, 2000 26.27 27.07 26.22 27.07 13,661,609 +0.75(+2.86%)
Jul 10, 2000 26.31 26.74 25.19 26.31 15,736,108 +0.28(+1.07%)
Jul 07, 2000 25.98 26.31 25.47 26.04 7,626,049 -0.28(-1.06%)
Jul 06, 2000 25.56 26.31 25.28 26.31 7,493,840 +0.75(+2.94%)
Jul 05, 2000 25.94 26.31 25.28 25.56 6,274,306 -0.29(-1.11%)
Jul 03, 2000 25.71 26.08 25.28 25.85 2,650,416 +0.52(+2.05%)
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%)
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.