Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2000 25.71 26.08 25.28 25.85 2,650,416 +0.52(+2.05%)
Jun 30, 2000 25.80 26.13 25.10 25.33 7,098,945 -0.05(-0.18%)
Jun 29, 2000 25.10 26.13 24.81 25.37 7,423,613 -0.26(-1.00%)
Jun 28, 2000 25.10 26.13 24.16 25.63 14,486,248 +0.63(+2.53%)
Jun 27, 2000 25.37 25.98 24.86 25.00 10,772,047 -0.75(-2.92%)
Jun 26, 2000 26.22 26.27 25.19 25.75 11,099,109 -0.33(-1.27%)
Jun 23, 2000 26.41 26.65 25.75 26.08 10,960,783 -0.23(-0.89%)
Jun 22, 2000 27.82 28.19 25.94 26.31 21,027,764 -1.50(-5.41%)
Jun 21, 2000 27.25 27.82 26.50 27.82 17,422,096 +0.28(+1.01%)
Jun 20, 2000 27.92 28.38 26.41 27.54 33,048,474 -2.72(-8.99%)
Jun 19, 2000 36.56 36.65 28.57 30.26 27,523,924 -6.20(-17.01%)
Jun 16, 2000 38.25 38.30 36.46 36.46 3,812,359 -1.79(-4.68%)
Jun 15, 2000 38.63 38.86 38.11 38.25 2,417,921 -0.32(-0.84%)
Jun 14, 2000 38.72 39.28 38.53 38.58 3,176,988 +0.84(+2.23%)
Jun 13, 2000 38.16 38.20 37.64 37.74 2,435,478 -0.80(-2.07%)
Jun 12, 2000 39.24 39.24 38.53 38.53 1,820,324 -0.61(-1.56%)
Jun 09, 2000 39.10 39.95 39.10 39.14 2,480,301 +0.42(+1.09%)
Jun 08, 2000 40.46 40.55 37.55 38.72 6,601,368 -1.74(-4.29%)
Jun 07, 2000 42.48 42.52 40.22 40.46 3,322,231 -2.02(-4.76%)
Jun 06, 2000 42.29 42.71 41.35 42.48 2,054,016 -0.19(-0.44%)
Jun 05, 2000 43.04 43.19 41.92 42.67 2,127,701 +0.09(+0.21%)
Jun 02, 2000 43.61 44.46 40.98 42.58 4,387,611 +0.05(+0.12%)
Jun 01, 2000 40.93 42.95 40.93 42.52 2,826,915 +1.41(+3.42%)
May 31, 2000 41.64 41.96 40.55 41.12 2,171,061 -0.38(-0.91%)
May 30, 2000 40.51 41.68 40.41 41.49 2,524,193 +1.23(+3.04%)
May 26, 2000 40.22 40.89 39.66 40.27 2,049,627 +0.09(+0.22%)
May 25, 2000 40.60 40.70 39.47 40.18 2,741,392 -0.42(-1.04%)
May 24, 2000 40.60 40.93 40.18 40.60 3,003,548 +0.47(+1.16%)
May 23, 2000 40.60 41.16 39.95 40.13 3,704,624 +0.10(+0.24%)
May 22, 2000 40.98 40.98 39.47 40.04 1,250,126 -0.75(-1.84%)
May 19, 2000 41.35 41.68 40.70 40.79 2,809,359 -0.55(-1.33%)
May 18, 2000 40.70 41.83 40.70 41.34 1,305,057 +0.64(+1.57%)
May 17, 2000 40.70 41.26 40.60 40.70 2,476,843 -1.50(-3.56%)
May 16, 2000 42.29 42.86 41.96 42.20 2,423,507 +0.43(+1.03%)
May 15, 2000 40.41 42.43 40.41 41.77 2,914,700 +1.76(+4.40%)
May 12, 2000 40.04 40.98 39.85 40.01 1,497,916 -0.31(-0.76%)
May 11, 2000 40.98 41.12 40.18 40.32 1,998,419 -0.14(-0.33%)
May 10, 2000 40.64 40.89 39.66 40.46 1,536,488 -0.14(-0.35%)
May 09, 2000 40.08 41.07 40.08 40.60 1,541,277 -0.23(-0.57%)
May 08, 2000 40.22 41.26 40.13 40.83 1,062,055 +0.00(+0.00%)
May 05, 2000 39.47 41.49 39.38 40.83 2,039,385 +0.80(+1.99%)
May 04, 2000 40.46 40.93 39.76 40.04 3,604,204 -0.71(-1.73%)
May 03, 2000 41.16 41.26 40.27 40.74 1,756,614 +0.14(+0.35%)
May 02, 2000 41.16 41.49 40.32 40.60 2,560,637 -1.13(-2.70%)
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.