Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 33.30 34.26 32.78 34.00 7,610,542 +0.31(+0.91%)
Nov 29, 2000 33.91 35.00 33.69 33.69 7,190,531 -0.57(-1.67%)
Nov 28, 2000 33.82 34.48 33.52 34.26 6,076,761 +0.35(+1.03%)
Nov 27, 2000 34.52 34.87 33.61 33.91 4,685,517 +0.00(+0.00%)
Nov 24, 2000 33.91 34.30 33.82 33.91 1,977,023 +0.27(+0.79%)
Nov 22, 2000 33.82 34.09 33.34 33.65 8,380,588 -1.14(-3.27%)
Nov 21, 2000 34.48 35.26 34.48 34.78 6,477,701 +0.44(+1.28%)
Nov 20, 2000 35.39 35.74 34.35 34.35 5,706,508 -1.22(-3.43%)
Nov 17, 2000 36.00 36.53 35.17 35.57 5,496,001 -0.35(-0.97%)
Nov 16, 2000 35.57 36.30 35.57 35.91 7,590,036 -0.09(-0.25%)
Nov 15, 2000 35.74 36.40 35.48 36.00 8,487,849 -0.17(-0.48%)
Nov 14, 2000 35.13 36.44 35.08 36.18 9,419,504 +0.87(+2.47%)
Nov 13, 2000 35.57 35.91 34.74 35.31 10,506,888 -1.92(-5.15%)
Nov 10, 2000 37.13 37.57 36.70 37.23 7,963,587 -0.22(-0.58%)
Nov 09, 2000 36.96 37.92 36.83 37.44 10,932,779 +0.13(+0.36%)
Nov 08, 2000 37.75 38.01 36.96 37.31 8,607,586 -0.52(-1.38%)
Nov 07, 2000 36.70 37.87 36.70 37.83 7,892,319 +0.96(+2.59%)
Nov 06, 2000 36.09 37.13 36.09 36.88 12,904,783 +0.87(+2.42%)
Nov 03, 2000 36.44 36.79 35.78 36.00 13,697,915 -0.35(-0.96%)
Nov 02, 2000 37.05 37.31 36.35 36.35 11,111,022 -0.96(-2.56%)
Nov 01, 2000 36.88 37.70 36.88 37.31 10,124,733 -0.22(-0.58%)
Oct 31, 2000 37.00 37.75 37.00 37.52 9,322,567 +0.04(+0.11%)
Oct 30, 2000 35.91 37.48 35.91 37.48 12,686,532 +1.57(+4.37%)
Oct 27, 2000 36.40 36.88 35.61 35.91 13,450,841 -0.48(-1.32%)
Oct 26, 2000 36.26 36.83 35.48 36.40 12,138,323 -0.04(-0.11%)
Oct 25, 2000 36.61 37.31 36.09 36.44 25,111,936 -0.74(-1.99%)
Oct 24, 2000 35.04 37.18 34.78 37.18 37,340,312 +2.35(+6.75%)
Oct 23, 2000 34.87 35.57 34.09 34.83 68,929,520 +2.75(+8.57%)
Oct 20, 2000 28.59 33.30 27.55 32.08 39,795,856 +7.06(+28.21%)
Oct 19, 2000 23.58 25.63 23.58 25.02 13,191,292 +1.53(+6.50%)
Oct 18, 2000 23.71 24.32 23.28 23.49 5,193,575 -1.09(-4.43%)
Oct 17, 2000 24.58 24.76 24.19 24.58 6,848,384 -0.39(-1.56%)
Oct 16, 2000 24.71 25.11 24.32 24.97 6,157,064 +0.82(+3.41%)
Oct 13, 2000 24.15 24.58 23.88 24.15 5,053,762 -0.26(-1.06%)
Oct 12, 2000 25.11 25.24 24.06 24.41 4,922,267 -0.74(-2.94%)
Oct 11, 2000 25.45 26.15 25.11 25.15 4,971,022 -0.27(-1.04%)
Oct 10, 2000 25.76 25.93 25.41 25.41 3,347,761 -0.35(-1.35%)
Oct 09, 2000 25.72 25.80 25.20 25.76 2,233,274 +0.31(+1.21%)
Oct 06, 2000 25.89 26.24 25.24 25.45 3,502,200 -0.09(-0.36%)
Oct 05, 2000 26.59 26.63 25.50 25.54 4,640,921 -0.87(-3.30%)
Oct 04, 2000 25.84 27.24 25.84 26.42 4,895,165 +0.48(+1.86%)
Oct 03, 2000 25.02 26.33 24.89 25.93 5,781,792 +0.83(+3.31%)
Oct 02, 2000 25.11 25.41 24.58 25.11 4,257,619 +0.26(+1.04%)
Sep 29, 2000 25.37 25.72 24.67 24.85 3,341,164 -0.56(-2.22%)
Sep 28, 2000 24.37 25.54 24.28 25.41 4,160,539 +1.09(+4.47%)
Sep 27, 2000 25.02 25.15 24.10 24.32 4,079,662 -0.74(-2.95%)
Sep 26, 2000 24.76 25.15 24.50 25.06 2,587,180 +0.26(+1.07%)
Sep 25, 2000 25.32 25.54 24.45 24.80 3,229,458 -0.52(-2.07%)
Sep 22, 2000 24.89 25.41 24.67 25.32 2,637,656 +0.56(+2.28%)
Sep 21, 2000 24.76 25.20 24.71 24.76 3,664,813 +0.35(+1.43%)
Sep 20, 2000 24.58 24.93 24.10 24.41 3,864,853 -0.70(-2.78%)
Sep 19, 2000 24.58 25.11 23.88 25.11 5,599,821 +0.17(+0.70%)
Sep 18, 2000 25.54 25.80 24.76 24.93 4,622,136 -0.52(-2.05%)
Sep 15, 2000 26.24 26.42 25.37 25.45 5,617,028 -0.74(-2.82%)
Sep 14, 2000 26.15 26.63 26.02 26.19 5,230,142 +0.04(+0.16%)
Sep 13, 2000 25.80 26.81 25.72 26.15 7,374,653 +0.35(+1.35%)
Sep 12, 2000 25.50 25.80 24.93 25.80 6,421,919 +0.31(+1.20%)
Sep 11, 2000 25.45 26.11 25.37 25.50 5,137,793 +1.09(+4.46%)
Sep 08, 2000 25.80 26.07 24.41 24.41 11,260,442 -2.27(-8.50%)
Sep 07, 2000 28.07 28.07 26.67 26.67 9,226,347 -1.83(-6.43%)
Sep 06, 2000 27.99 29.11 27.94 28.51 6,395,247 +0.79(+2.84%)
Sep 05, 2000 27.55 28.03 27.29 27.72 3,991,616 +0.22(+0.79%)
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.