Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 20.66 20.93 20.37 20.40 82,658,016 -0.17(-0.84%)
May 30, 2000 19.51 20.59 19.49 20.57 63,828,888 +1.34(+6.97%)
May 26, 2000 18.82 19.61 18.71 19.23 47,150,288 +0.39(+2.06%)
May 25, 2000 19.42 20.00 18.58 18.85 77,155,320 -0.36(-1.86%)
May 24, 2000 17.93 19.33 17.92 19.20 115,339,824 +1.23(+6.83%)
May 23, 2000 19.27 19.61 17.97 17.98 76,995,184 -1.39(-7.18%)
May 22, 2000 19.22 19.40 18.22 19.37 90,542,576 +0.08(+0.42%)
May 19, 2000 19.94 20.23 19.03 19.28 109,974,960 -0.99(-4.90%)
May 18, 2000 20.27 20.70 20.14 20.28 76,618,072 +0.12(+0.61%)
May 17, 2000 20.02 20.52 19.69 20.16 100,153,792 +0.22(+1.08%)
May 16, 2000 19.59 20.10 19.42 19.94 67,955,752 +0.61(+3.18%)
May 15, 2000 18.74 19.35 18.45 19.33 62,814,284 +0.51(+2.71%)
May 12, 2000 19.08 19.55 18.77 18.82 58,728,676 -0.09(-0.48%)
May 11, 2000 17.53 18.98 17.40 18.91 107,376,416 +1.55(+8.96%)
May 10, 2000 18.73 19.06 17.20 17.35 148,567,136 -1.78(-9.30%)
May 09, 2000 19.37 19.51 18.82 19.13 65,799,108 -0.11(-0.58%)
May 08, 2000 20.00 20.07 19.22 19.24 62,568,884 -0.94(-4.66%)
May 05, 2000 19.47 20.27 19.47 20.18 52,299,700 +0.62(+3.19%)
May 04, 2000 19.43 19.73 19.15 19.56 62,629,396 +0.08(+0.42%)
May 03, 2000 19.65 19.73 18.96 19.48 90,142,848 -0.35(-1.76%)
May 02, 2000 20.59 20.88 19.78 19.83 67,045,972 -0.97(-4.66%)
May 01, 2000 20.93 21.43 20.66 20.80 64,780,840 +0.05(+0.24%)
Apr 28, 2000 20.94 21.12 20.59 20.75 67,760,776 +0.25(+1.20%)
Apr 27, 2000 19.23 20.71 19.14 20.50 93,351,376 +0.74(+3.73%)
Apr 26, 2000 20.33 20.45 19.73 19.77 72,701,160 -0.69(-3.35%)
Apr 25, 2000 19.59 20.49 19.55 20.45 78,454,136 +1.45(+7.65%)
Apr 24, 2000 18.16 19.06 18.06 19.00 89,114,488 +0.12(+0.65%)
Apr 20, 2000 19.30 19.53 18.82 18.88 69,997,792 -0.60(-3.10%)
Apr 19, 2000 20.55 20.57 19.46 19.48 133,529,936 -1.63(-7.71%)
Apr 18, 2000 20.72 21.43 20.49 21.11 150,613,760 +0.98(+4.88%)
Apr 17, 2000 18.00 20.16 17.93 20.12 135,811,568 +2.05(+11.31%)
Apr 14, 2000 19.50 19.76 17.73 18.08 141,800,784 -1.74(-8.77%)
Apr 13, 2000 20.18 21.15 19.76 19.82 106,079,136 -0.12(-0.62%)
Apr 12, 2000 21.26 21.58 19.92 19.94 91,948,352 -1.45(-6.79%)
Apr 11, 2000 21.27 21.96 20.86 21.39 81,103,104 -0.06(-0.29%)
Apr 10, 2000 22.50 22.75 21.41 21.45 68,537,616 -0.93(-4.15%)
Apr 07, 2000 21.50 22.41 21.48 22.38 78,489,280 +1.15(+5.39%)
Apr 06, 2000 21.15 21.54 20.78 21.24 84,257,544 -0.01(-0.05%)
Apr 05, 2000 21.25 21.92 20.90 21.25 94,894,056 -0.47(-2.16%)
Apr 04, 2000 21.51 21.92 19.47 21.72 133,461,176 +0.35(+1.62%)
Apr 03, 2000 21.50 21.76 20.57 21.37 76,520,280 -0.21(-0.99%)
Mar 31, 2000 21.21 22.07 20.98 21.59 89,302,440 +0.81(+3.89%)
Mar 30, 2000 21.23 21.82 20.13 20.78 109,483,248 -0.80(-3.70%)
Mar 29, 2000 22.33 22.53 21.51 21.58 93,710,760 -0.62(-2.81%)
Mar 28, 2000 23.01 23.32 22.11 22.20 68,558,704 -1.15(-4.91%)
Mar 27, 2000 22.84 23.52 22.75 23.35 54,656,512 +0.59(+2.61%)
Mar 24, 2000 22.93 23.64 22.52 22.75 71,676,472 -0.58(-2.50%)
Mar 23, 2000 23.29 23.51 22.81 23.34 69,679,968 -0.23(-0.99%)
Mar 22, 2000 22.97 23.79 22.82 23.57 82,055,368 +0.92(+4.06%)
Mar 21, 2000 22.09 22.72 21.95 22.65 78,291,248 +0.56(+2.55%)
Mar 20, 2000 21.26 22.48 21.26 22.09 99,574,064 +0.84(+3.94%)
Mar 17, 2000 20.34 21.27 20.29 21.25 92,990,760 +0.79(+3.85%)
Mar 16, 2000 20.16 20.51 19.57 20.46 84,010,304 +0.80(+4.05%)
Mar 15, 2000 19.48 20.14 19.42 19.66 74,726,696 +0.38(+1.97%)
Mar 14, 2000 20.33 20.55 19.27 19.28 86,772,656 -0.70(-3.48%)
Mar 13, 2000 19.44 20.53 19.43 19.98 103,064,664 +0.32(+1.61%)
Mar 10, 2000 19.28 19.73 19.20 19.66 66,479,992 +0.30(+1.54%)
Mar 09, 2000 18.60 19.39 18.32 19.37 58,652,276 +0.56(+2.98%)
Mar 08, 2000 19.00 19.05 18.37 18.81 70,895,960 -0.13(-0.70%)
Mar 07, 2000 19.27 19.63 18.85 18.94 61,008,476 -0.27(-1.38%)
Mar 06, 2000 19.31 19.45 19.09 19.20 42,843,728 -0.31(-1.58%)
Mar 03, 2000 19.14 19.59 18.92 19.51 52,392,300 +0.57(+3.02%)
Mar 02, 2000 18.88 19.15 18.67 18.94 55,734,988 -0.02(-0.10%)
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.