Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 23.93 24.23 23.28 23.49 7,653,562 -0.04(-0.18%)
Jun 29, 2000 23.28 24.23 23.01 23.54 8,003,595 -0.24(-1.00%)
Jun 28, 2000 23.28 24.23 22.41 23.77 15,618,010 +0.59(+2.53%)
Jun 27, 2000 23.54 24.10 23.05 23.19 11,613,631 -0.70(-2.92%)
Jun 26, 2000 24.32 24.37 23.36 23.88 11,966,246 -0.31(-1.27%)
Jun 23, 2000 24.50 24.71 23.88 24.19 11,817,112 -0.22(-0.89%)
Jun 22, 2000 25.80 26.15 24.06 24.41 22,670,592 -1.39(-5.41%)
Jun 21, 2000 25.28 25.80 24.58 25.80 18,783,226 +0.26(+1.01%)
Jun 20, 2000 25.89 26.33 24.50 25.54 35,630,440 -2.52(-8.99%)
Jun 19, 2000 33.91 34.00 26.50 28.07 29,674,276 -5.75(-17.01%)
Jun 16, 2000 35.48 35.52 33.82 33.82 4,110,206 -1.66(-4.68%)
Jun 15, 2000 35.83 36.05 35.35 35.48 2,606,825 -0.30(-0.84%)
Jun 14, 2000 35.91 36.44 35.74 35.78 3,425,195 +0.78(+2.23%)
Jun 13, 2000 35.39 35.43 34.91 35.00 2,625,754 -0.74(-2.07%)
Jun 12, 2000 36.40 36.40 35.74 35.74 1,962,540 -0.56(-1.56%)
Jun 09, 2000 36.26 37.05 36.26 36.30 2,674,079 +0.39(+1.09%)
Jun 08, 2000 37.52 37.62 34.83 35.91 7,117,111 -1.61(-4.29%)
Jun 07, 2000 39.40 39.44 37.31 37.52 3,581,786 -1.88(-4.76%)
Jun 06, 2000 39.23 39.62 38.35 39.40 2,214,489 -0.17(-0.44%)
Jun 05, 2000 39.92 40.06 38.88 39.58 2,293,932 +0.08(+0.21%)
Jun 02, 2000 40.45 41.23 38.01 39.49 4,730,401 +0.05(+0.12%)
Jun 01, 2000 37.96 39.84 37.96 39.44 3,047,773 +1.30(+3.42%)
May 31, 2000 38.62 38.92 37.62 38.14 2,340,679 -0.35(-0.91%)
May 30, 2000 37.57 38.66 37.48 38.49 2,721,400 +1.14(+3.04%)
May 26, 2000 37.31 37.92 36.79 37.35 2,209,757 +0.08(+0.22%)
May 25, 2000 37.66 37.75 36.61 37.27 2,955,568 -0.39(-1.04%)
May 24, 2000 37.66 37.96 37.27 37.66 3,238,205 +0.43(+1.16%)
May 23, 2000 37.66 38.18 37.05 37.23 3,994,054 +0.09(+0.24%)
May 22, 2000 38.01 38.01 36.61 37.13 1,347,794 -0.70(-1.84%)
May 19, 2000 38.35 38.66 37.75 37.83 3,028,844 -0.51(-1.33%)
May 18, 2000 37.75 38.79 37.75 38.34 1,407,017 +0.59(+1.57%)
May 17, 2000 37.75 38.27 37.66 37.75 2,670,350 -1.39(-3.56%)
May 16, 2000 39.23 39.75 38.92 39.14 2,612,848 +0.40(+1.03%)
May 15, 2000 37.48 39.36 37.48 38.75 3,142,415 +1.63(+4.40%)
May 12, 2000 37.13 38.01 36.96 37.11 1,614,944 -0.29(-0.76%)
May 11, 2000 38.01 38.14 37.27 37.40 2,154,549 -0.13(-0.33%)
May 10, 2000 37.70 37.92 36.79 37.52 1,656,529 -0.13(-0.35%)
May 09, 2000 37.18 38.10 37.18 37.66 1,661,691 -0.22(-0.57%)
May 08, 2000 37.31 38.27 37.23 37.87 1,145,030 +0.00(+0.00%)
May 05, 2000 36.61 38.49 36.53 37.87 2,198,716 +0.74(+1.99%)
May 04, 2000 37.52 37.96 36.88 37.13 3,885,789 -0.66(-1.73%)
May 03, 2000 38.18 38.27 37.35 37.79 1,893,852 +0.13(+0.35%)
May 02, 2000 38.18 38.49 37.40 37.66 2,760,691 -1.05(-2.70%)
May 01, 2000 38.45 39.18 37.96 38.70 1,834,342 -0.35(-0.89%)
Apr 28, 2000 38.88 39.71 37.87 39.05 2,613,565 +0.48(+1.25%)
Apr 27, 2000 37.83 39.36 37.70 38.57 3,049,924 -0.27(-0.68%)
Apr 26, 2000 40.45 40.71 38.31 38.84 3,201,352 -1.48(-3.67%)
Apr 25, 2000 39.67 40.75 39.23 40.31 3,586,374 +1.09(+2.77%)
Apr 24, 2000 39.05 40.71 39.05 39.23 4,078,372 -0.52(-1.32%)
Apr 20, 2000 37.87 39.75 37.70 39.75 3,152,740 +1.88(+4.95%)
Apr 19, 2000 38.31 38.75 37.62 37.87 3,181,993 +0.39(+1.04%)
Apr 18, 2000 37.83 38.31 37.23 37.48 3,193,178 -0.87(-2.27%)
Apr 17, 2000 36.79 38.53 36.79 38.35 3,150,302 +0.61(+1.61%)
Apr 14, 2000 36.96 39.09 36.65 37.75 4,597,184 -0.91(-2.36%)
Apr 13, 2000 38.88 39.75 37.13 38.66 6,175,562 +1.79(+4.84%)
Apr 12, 2000 38.62 38.97 36.61 36.88 2,833,537 -2.22(-5.67%)
Apr 11, 2000 37.83 39.58 37.75 39.09 3,958,491 +1.79(+4.79%)
Apr 10, 2000 36.00 38.22 35.66 37.31 3,193,178 +1.30(+3.62%)
Apr 07, 2000 36.09 37.05 35.91 36.00 1,806,666 -0.35(-0.96%)
Apr 06, 2000 37.13 37.44 35.57 36.35 2,518,062 -0.43(-1.18%)
Apr 05, 2000 37.31 38.27 36.79 36.79 2,720,826 -0.70(-1.86%)
Apr 04, 2000 38.27 38.53 36.18 37.48 4,084,538 -0.44(-1.16%)
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.