Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2000 38.35 38.35 37.18 37.92 4,779,586 +1.18(+3.21%)
Mar 31, 2000 36.96 37.66 35.66 36.74 5,792,834 +0.83(+2.31%)
Mar 30, 2000 34.21 36.44 34.17 35.91 7,095,028 +1.74(+5.10%)
Mar 29, 2000 32.52 34.61 32.52 34.17 3,569,453 +1.53(+4.68%)
Mar 28, 2000 33.04 33.91 32.52 32.64 3,316,930 -0.83(-2.48%)
Mar 27, 2000 34.00 34.39 32.78 33.47 4,154,803 -1.14(-3.28%)
Mar 24, 2000 32.29 34.65 32.08 34.61 4,314,548 +2.36(+7.31%)
Mar 23, 2000 32.60 33.22 32.00 32.25 4,679,781 +0.00(+0.00%)
Mar 22, 2000 34.44 34.44 32.25 32.25 4,111,066 -2.62(-7.50%)
Mar 21, 2000 32.78 34.87 32.73 34.87 4,398,579 +1.74(+5.26%)
Mar 20, 2000 33.30 34.78 32.25 33.12 4,889,859 +0.43(+1.32%)
Mar 17, 2000 33.91 34.61 32.69 32.69 6,259,020 -2.00(-5.77%)
Mar 16, 2000 33.39 35.08 32.47 34.69 5,701,633 +2.66(+8.29%)
Mar 15, 2000 30.77 32.43 30.34 32.04 5,731,029 +0.66(+2.09%)
Mar 14, 2000 31.17 32.08 30.86 31.38 3,344,893 +0.26(+0.83%)
Mar 13, 2000 31.30 31.69 30.60 31.12 3,060,535 -0.52(-1.65%)
Mar 10, 2000 31.73 31.82 30.60 31.65 4,644,075 +0.96(+3.14%)
Mar 09, 2000 30.95 31.47 29.85 30.68 6,709,862 +0.91(+3.07%)
Mar 08, 2000 29.07 30.08 28.11 29.77 6,246,974 +0.61(+2.10%)
Mar 07, 2000 30.34 30.43 28.72 29.16 4,544,844 -1.74(-5.64%)
Mar 06, 2000 31.90 31.90 30.68 30.90 3,307,323 -0.83(-2.62%)
Mar 03, 2000 32.17 33.78 31.21 31.73 4,528,067 -0.27(-0.83%)
Mar 02, 2000 33.56 33.56 31.38 32.00 3,268,605 -1.57(-4.67%)
Mar 01, 2000 34.17 34.65 32.47 33.56 3,267,458 +0.00(+0.00%)
Feb 29, 2000 34.17 34.78 33.34 33.56 3,832,301 +0.09(+0.27%)
Feb 28, 2000 32.52 34.00 31.69 33.47 4,170,576 +1.00(+3.09%)
Feb 25, 2000 31.90 32.60 30.95 32.47 3,688,904 +0.56(+1.77%)
Feb 24, 2000 31.51 32.12 29.68 31.90 5,024,079 +0.39(+1.24%)
Feb 23, 2000 32.95 32.95 30.64 31.51 3,145,570 -1.44(-4.36%)
Feb 22, 2000 30.73 32.95 29.99 32.95 3,541,634 +2.05(+6.63%)
Feb 18, 2000 32.21 32.34 30.64 30.90 3,430,931 -1.49(-4.59%)
Feb 17, 2000 32.25 32.69 31.69 32.39 3,420,033 +1.09(+3.48%)
Feb 16, 2000 32.17 32.17 31.12 31.30 3,913,321 -1.00(-3.09%)
Feb 15, 2000 29.90 32.52 29.81 32.29 4,889,716 +2.57(+8.63%)
Feb 14, 2000 30.16 31.30 29.73 29.73 4,655,691 +0.27(+0.90%)
Feb 11, 2000 29.64 30.99 29.46 29.46 4,646,083 -0.70(-2.31%)
Feb 10, 2000 30.16 30.99 29.55 30.16 4,543,124 -0.35(-1.14%)
Feb 09, 2000 31.03 31.34 29.64 30.51 5,315,176 -1.05(-3.31%)
Feb 08, 2000 32.08 32.73 31.34 31.56 6,448,735 +0.17(+0.56%)
Feb 07, 2000 32.78 32.78 31.03 31.38 3,809,501 -1.66(-5.02%)
Feb 04, 2000 33.12 33.26 32.25 33.04 5,236,881 -0.08(-0.25%)
Feb 03, 2000 33.65 34.17 32.60 33.12 3,506,215 -0.52(-1.55%)
Feb 02, 2000 33.47 34.17 33.30 33.65 3,726,761 +0.52(+1.58%)
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.