Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 27.35 27.73 26.60 26.79 3,099,046 -0.61(-2.22%)
Sep 28, 2000 26.27 27.54 26.17 27.40 3,859,044 +1.17(+4.47%)
Sep 27, 2000 26.98 27.11 25.98 26.22 3,784,029 -0.80(-2.95%)
Sep 26, 2000 26.69 27.11 26.41 27.02 2,399,699 +0.29(+1.07%)
Sep 25, 2000 27.30 27.54 26.36 26.74 2,995,434 -0.56(-2.07%)
Sep 22, 2000 26.83 27.40 26.60 27.30 2,446,517 +0.61(+2.28%)
Sep 21, 2000 26.69 27.16 26.65 26.69 3,399,242 +0.38(+1.43%)
Sep 20, 2000 26.50 26.88 25.98 26.31 3,584,785 -0.75(-2.78%)
Sep 19, 2000 26.50 27.07 25.75 27.07 5,194,029 +0.19(+0.70%)
Sep 18, 2000 27.54 27.82 26.69 26.88 4,287,192 -0.56(-2.05%)
Sep 15, 2000 28.29 28.48 27.35 27.44 5,209,989 -0.80(-2.82%)
Sep 14, 2000 28.19 28.71 28.05 28.24 4,851,138 +0.05(+0.16%)
Sep 13, 2000 27.82 28.90 27.73 28.19 6,840,248 +0.38(+1.35%)
Sep 12, 2000 27.49 27.82 26.88 27.82 5,956,554 +0.33(+1.20%)
Sep 11, 2000 27.44 28.15 27.35 27.49 4,765,482 +1.17(+4.46%)
Sep 08, 2000 27.82 28.10 26.31 26.31 10,444,452 -2.44(-8.50%)
Sep 07, 2000 30.26 30.26 28.76 28.76 8,557,758 -1.98(-6.43%)
Sep 06, 2000 30.17 31.39 30.12 30.74 5,931,815 +0.85(+2.84%)
Sep 05, 2000 29.70 30.22 29.42 29.89 3,702,363 +0.23(+0.79%)
Sep 01, 2000 29.23 29.80 29.23 29.65 3,362,133 +0.42(+1.44%)
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%)
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.