Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 11.24 11.47 10.96 10.98 25,423,276 -0.30(-2.68%)
Sep 28, 2000 10.89 11.33 10.86 11.29 31,592,350 +0.33(+3.00%)
Sep 27, 2000 10.54 10.98 10.49 10.96 20,164,406 +0.47(+4.44%)
Sep 26, 2000 10.38 10.63 10.35 10.49 18,259,838 +0.02(+0.21%)
Sep 25, 2000 10.35 10.52 10.26 10.47 13,836,662 +0.16(+1.59%)
Sep 22, 2000 10.03 10.40 10.00 10.31 21,376,136 +0.51(+5.22%)
Sep 21, 2000 9.723 10.07 9.723 9.794 17,542,878 +0.07(+0.73%)
Sep 20, 2000 10.10 10.12 9.723 9.723 19,806,060 -0.42(-4.16%)
Sep 19, 2000 10.07 10.19 10.05 10.14 20,648,990 +0.19(+1.87%)
Sep 18, 2000 10.07 10.14 9.932 9.958 19,132,518 -0.19(-1.84%)
Sep 15, 2000 10.21 10.28 10.07 10.14 25,821,556 -0.09(-0.91%)
Sep 14, 2000 10.58 10.66 10.19 10.24 20,332,992 -0.25(-2.42%)
Sep 13, 2000 10.89 11.01 10.35 10.49 24,499,670 -0.59(-5.29%)
Sep 12, 2000 11.05 11.10 11.01 11.08 14,612,587 +0.00(+0.00%)
Sep 11, 2000 10.94 11.12 10.94 11.08 11,529,256 +0.07(+0.64%)
Sep 08, 2000 11.08 11.17 10.91 11.01 15,833,430 -0.09(-0.84%)
Sep 07, 2000 11.10 11.22 11.08 11.10 15,444,797 +0.00(+0.00%)
Sep 06, 2000 11.19 11.22 11.05 11.10 14,052,420 +0.02(+0.20%)
Sep 05, 2000 10.98 11.31 10.96 11.08 16,831,278 +0.16(+1.50%)
Sep 01, 2000 11.17 11.17 10.89 10.91 16,862,368 -0.19(-1.68%)
Aug 31, 2000 11.19 11.33 10.96 11.10 19,299,228 -0.28(-2.46%)
Aug 30, 2000 11.40 11.52 11.01 11.38 19,251,520 -0.14(-1.20%)
Aug 29, 2000 11.80 11.82 11.42 11.52 12,545,062 -0.37(-3.14%)
Aug 28, 2000 11.92 12.08 11.85 11.89 8,185,943 -0.07(-0.59%)
Aug 25, 2000 11.75 12.01 11.75 11.96 7,873,697 +0.12(+0.98%)
Aug 24, 2000 11.75 11.99 11.70 11.85 11,382,648 +0.28(+2.42%)
Aug 23, 2000 11.82 12.03 11.57 11.57 12,316,974 -0.30(-2.55%)
Aug 22, 2000 12.05 12.10 11.75 11.87 12,560,607 -0.14(-1.18%)
Aug 21, 2000 11.89 12.03 11.75 12.01 18,647,666 +0.07(+0.59%)
Aug 18, 2000 12.36 12.50 11.94 11.94 22,898,772 -0.70(-5.55%)
Aug 17, 2000 12.31 12.69 12.24 12.64 32,280,362 -0.04(-0.35%)
Aug 16, 2000 12.03 12.69 12.03 12.69 26,339,912 +0.58(+4.81%)
Aug 15, 2000 11.75 12.27 11.61 12.10 27,878,630 +0.21(+1.79%)
Aug 14, 2000 11.66 12.03 11.52 11.89 36,140,424 +0.23(+1.98%)
Aug 11, 2000 11.19 11.89 11.19 11.66 67,872,408 +1.03(+9.65%)
Aug 10, 2000 10.45 10.89 10.38 10.63 24,497,794 +0.23(+2.26%)
Aug 09, 2000 10.54 10.58 10.40 10.40 14,520,655 -0.23(-2.21%)
Aug 08, 2000 10.33 10.68 10.31 10.63 24,573,376 +0.19(+1.79%)
Aug 07, 2000 9.932 10.49 9.887 10.45 25,032,498 +0.51(+5.18%)
Aug 04, 2000 9.816 10.00 9.607 9.932 13,462,235 +0.07(+0.68%)
Aug 03, 2000 9.585 9.887 9.537 9.865 18,262,518 +0.19(+1.93%)
Aug 02, 2000 9.537 9.723 9.492 9.678 15,494,113 +0.07(+0.74%)
Aug 01, 2000 9.421 9.607 9.421 9.607 12,192,612 +0.19(+1.98%)
Jul 31, 2000 9.537 9.678 9.398 9.421 16,038,199 -0.16(-1.71%)
Jul 28, 2000 9.492 9.585 9.398 9.585 15,105,481 +0.03(+0.27%)
Jul 27, 2000 9.443 9.607 9.443 9.559 10,440,281 +0.16(+1.71%)
Jul 26, 2000 9.372 9.745 9.372 9.398 20,167,890 -0.30(-3.12%)
Jul 25, 2000 9.328 9.723 9.305 9.701 14,969,593 +0.44(+4.80%)
Jul 24, 2000 9.466 9.466 9.234 9.257 10,683,645 -0.16(-1.74%)
Jul 21, 2000 9.421 9.514 9.361 9.421 15,489,557 -0.09(-0.98%)
Jul 20, 2000 9.421 9.559 9.305 9.514 16,009,788 +0.19(+2.00%)
Jul 19, 2000 9.421 9.630 9.141 9.328 25,743,026 +0.35(+3.91%)
Jul 18, 2000 8.790 9.186 8.768 8.977 24,970,048 +0.16(+1.86%)
Jul 17, 2000 9.119 9.163 8.675 8.813 39,467,656 -0.33(-3.59%)
Jul 14, 2000 9.048 9.652 8.581 9.141 48,806,900 -0.14(-1.49%)
Jul 13, 2000 9.398 9.443 9.186 9.279 21,313,150 -0.14(-1.50%)
Jul 12, 2000 9.678 9.865 9.305 9.421 23,758,856 -0.26(-2.66%)
Jul 11, 2000 10.07 10.07 9.607 9.678 19,168,166 -0.40(-3.93%)
Jul 10, 2000 10.07 10.10 9.910 10.07 16,190,704 +0.07(+0.71%)
Jul 07, 2000 10.42 10.42 9.932 10.00 16,373,227 -0.37(-3.60%)
Jul 06, 2000 10.33 10.54 10.31 10.38 17,773,376 -0.02(-0.22%)
Jul 05, 2000 10.24 10.47 10.19 10.40 21,745,738 +0.25(+2.50%)
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.