Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 16.78 17.12 16.66 16.77 62,434,776 +0.25(+1.54%)
May 30, 2001 16.97 17.20 16.39 16.51 76,145,072 -0.78(-4.49%)
May 29, 2001 17.98 18.02 17.25 17.29 60,882,812 -0.78(-4.30%)
May 25, 2001 18.28 18.35 17.81 18.07 47,665,732 -0.07(-0.38%)
May 24, 2001 17.90 18.25 17.46 18.13 76,056,640 +0.25(+1.42%)
May 23, 2001 18.23 18.78 17.73 17.88 86,157,064 -0.45(-2.47%)
May 22, 2001 18.74 18.89 18.25 18.33 63,891,224 -0.23(-1.24%)
May 21, 2001 17.61 18.63 17.50 18.56 71,546,352 +0.71(+3.96%)
May 18, 2001 17.71 18.09 17.38 17.85 56,014,132 +0.10(+0.56%)
May 17, 2001 17.87 18.12 17.38 17.76 90,808,288 +0.15(+0.85%)
May 16, 2001 16.76 17.69 16.45 17.61 96,494,752 +0.72(+4.26%)
May 15, 2001 17.15 17.45 16.72 16.89 76,206,280 -0.13(-0.77%)
May 14, 2001 17.41 17.48 16.58 17.02 67,643,008 -0.33(-1.90%)
May 11, 2001 18.02 18.15 17.25 17.35 76,561,936 -0.66(-3.69%)
May 10, 2001 18.92 18.96 17.94 18.01 79,114,344 -0.57(-3.07%)
May 09, 2001 19.24 19.24 18.19 18.58 99,259,456 -0.96(-4.92%)
May 08, 2001 19.55 19.74 19.18 19.54 66,869,680 +0.20(+1.03%)
May 07, 2001 19.28 19.67 18.84 19.34 54,198,484 +0.17(+0.91%)
May 04, 2001 18.56 19.28 18.19 19.17 57,010,224 +0.30(+1.58%)
May 03, 2001 19.33 19.37 18.69 18.87 59,728,380 -0.96(-4.82%)
May 02, 2001 19.80 20.18 19.37 19.83 72,519,896 +0.47(+2.44%)
May 01, 2001 19.10 19.50 18.70 19.36 59,935,524 +0.17(+0.87%)
Apr 30, 2001 19.15 19.65 18.95 19.19 66,470,052 +0.45(+2.42%)
Apr 27, 2001 18.38 18.77 18.04 18.74 67,663,944 +0.96(+5.38%)
Apr 26, 2001 18.77 18.85 17.76 17.78 86,546,224 -0.24(-1.34%)
Apr 25, 2001 18.00 18.23 17.07 18.02 104,120,408 -0.07(-0.38%)
Apr 24, 2001 18.59 19.27 17.94 18.09 80,753,936 -0.73(-3.89%)
Apr 23, 2001 19.29 19.43 18.41 18.82 94,243,560 -1.31(-6.51%)
Apr 20, 2001 19.85 20.22 19.41 20.13 100,929,008 -0.04(-0.18%)
Apr 19, 2001 19.12 20.19 18.90 20.17 138,495,280 +0.75(+3.87%)
Apr 18, 2001 18.14 19.98 17.76 19.42 80,472,216 +3.25(+20.12%)
Apr 17, 2001 15.68 16.59 15.63 16.17 119,505,248 -0.16(-0.99%)
Apr 16, 2001 16.62 16.64 15.84 16.33 95,585,960 -1.13(-6.47%)
Apr 12, 2001 17.05 17.70 16.33 17.46 87,024,784 +0.37(+2.18%)
Apr 11, 2001 17.32 17.56 16.87 17.09 147,160,192 +1.71(+11.10%)
Apr 10, 2001 14.58 15.58 14.50 15.38 89,957,008 +0.97(+6.77%)
Apr 09, 2001 14.71 15.02 13.81 14.40 97,521,608 -0.26(-1.78%)
Apr 06, 2001 15.56 15.66 14.28 14.66 119,146,528 -1.24(-7.81%)
Apr 05, 2001 15.05 16.02 14.96 15.91 109,076,864 +1.86(+13.26%)
Apr 04, 2001 15.33 15.58 13.93 14.04 136,204,304 -1.48(-9.52%)
Apr 03, 2001 15.71 16.37 15.42 15.52 92,207,560 -0.50(-3.10%)
Apr 02, 2001 16.18 16.68 15.56 16.02 72,369,128 -0.32(-1.94%)
Mar 30, 2001 16.53 16.61 15.71 16.33 76,190,656 -0.16(-0.94%)
Mar 29, 2001 16.68 17.11 15.99 16.49 104,464,304 -0.24(-1.41%)
Mar 28, 2001 17.81 18.20 16.64 16.73 117,585,384 -1.51(-8.27%)
Mar 27, 2001 17.61 18.44 17.42 18.23 117,020,176 +0.66(+3.74%)
Mar 26, 2001 18.31 18.35 17.30 17.58 103,791,008 -0.31(-1.74%)
Mar 23, 2001 18.43 18.47 17.19 17.89 136,590,896 +0.07(+0.42%)
Mar 22, 2001 16.22 17.89 16.18 17.81 151,450,288 +1.94(+12.25%)
Mar 21, 2001 15.37 16.61 15.28 15.87 110,425,240 +0.58(+3.82%)
Mar 20, 2001 16.99 17.04 15.25 15.28 103,783,920 -1.51(-9.02%)
Mar 19, 2001 17.07 17.23 15.75 16.80 123,480,440 -0.50(-2.91%)
Mar 16, 2001 17.66 17.89 17.19 17.30 95,152,992 -0.39(-2.21%)
Mar 15, 2001 18.47 18.59 17.66 17.69 65,643,732 -0.35(-1.93%)
Mar 14, 2001 17.61 18.54 17.38 18.04 92,540,664 -0.19(-1.06%)
Mar 13, 2001 17.54 18.39 17.23 18.23 83,809,704 +1.01(+5.84%)
Mar 12, 2001 17.69 18.23 17.11 17.23 96,004,280 -1.05(-5.74%)
Mar 09, 2001 18.74 18.99 18.00 18.28 153,465,504 -2.37(-11.46%)
Mar 08, 2001 20.45 20.92 20.29 20.64 104,545,968 +0.19(+0.94%)
Mar 07, 2001 20.33 20.92 19.67 20.45 125,372,112 +0.89(+4.57%)
Mar 06, 2001 19.63 20.41 19.52 19.56 96,221,248 +0.70(+3.72%)
Mar 05, 2001 18.54 19.09 18.31 18.85 53,604,276 +0.66(+3.62%)
Mar 02, 2001 17.69 19.32 17.61 18.20 87,995,264 +0.12(+0.65%)
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.