Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 45.19 48.00 45.19 48.00 3,392,700 +2.81(+6.22%)
Jan 28, 2000 45.13 46.63 44.81 45.19 3,140,100 -1.06(-2.29%)
Jan 27, 2000 47.13 48.19 44.63 46.25 4,691,000 -1.38(-2.90%)
Jan 26, 2000 47.94 48.50 46.13 47.63 4,770,500 +0.07(+0.15%)
Jan 25, 2000 46.25 47.94 45.00 47.56 5,044,200 -0.19(-0.40%)
Jan 24, 2000 51.44 51.44 47.00 47.75 6,944,600 -3.56(-6.94%)
Jan 21, 2000 53.00 53.13 49.94 51.31 5,065,300 -1.57(-2.97%)
Jan 20, 2000 54.50 55.25 52.56 52.88 5,193,200 -1.37(-2.53%)
Jan 19, 2000 59.00 59.00 52.50 54.25 11,410,700 -4.75(-8.05%)
Jan 18, 2000 59.75 60.38 57.63 59.00 3,184,300 -0.88(-1.47%)
Jan 14, 2000 60.00 60.50 59.25 59.88 2,549,000 +0.00(+0.00%)
Jan 13, 2000 59.94 60.00 59.50 59.88 1,543,900 +0.44(+0.74%)
Jan 12, 2000 59.38 59.75 59.06 59.44 2,046,200 +0.56(+0.95%)
Jan 11, 2000 59.94 60.19 58.75 58.88 2,641,000 -0.43(-0.73%)
Jan 10, 2000 59.44 59.88 58.31 59.31 1,467,400 +0.31(+0.53%)
Jan 07, 2000 56.75 59.38 56.44 59.00 3,943,400 +3.00(+5.36%)
Jan 06, 2000 55.50 56.13 54.50 56.00 2,388,000 +1.06(+1.93%)
Jan 05, 2000 55.75 56.25 54.69 54.94 2,975,700 -0.75(-1.35%)
Jan 04, 2000 56.38 56.44 54.06 55.69 2,670,300 -1.00(-1.76%)
Jan 03, 2000 57.69 58.50 56.50 56.69 2,100,800 -1.00(-1.73%)
Dec 31, 1999 56.75 58.06 56.75 57.69 918,400 +0.94(+1.66%)
Dec 30, 1999 56.63 57.13 55.81 56.75 1,028,200 +0.00(+0.00%)
Dec 29, 1999 56.94 57.00 56.25 56.75 1,243,400 +0.94(+1.68%)
Dec 28, 1999 54.94 56.69 54.81 55.81 2,621,100 +1.43(+2.63%)
Dec 27, 1999 55.13 55.38 54.13 54.38 5,101,200 -0.68(-1.24%)
Dec 23, 1999 54.75 55.50 54.44 55.06 4,601,900 +1.00(+1.85%)
Dec 22, 1999 56.38 56.44 53.94 54.06 6,228,700 -2.63(-4.64%)
Dec 21, 1999 56.63 57.75 54.88 56.69 12,074,600 +0.06(+0.11%)
Dec 20, 1999 63.63 63.63 56.50 56.63 8,300,000 -7.12(-11.17%)
Dec 17, 1999 61.75 63.88 61.63 63.75 4,320,600 +2.00(+3.24%)
Dec 16, 1999 60.25 62.50 59.56 61.75 2,349,200 +0.95(+1.56%)
Dec 15, 1999 60.00 61.50 59.94 60.80 2,008,300 +0.92(+1.54%)
Dec 14, 1999 59.00 60.25 58.94 59.88 2,262,100 +0.69(+1.17%)
Dec 13, 1999 58.00 59.44 57.75 59.19 2,461,500 +1.06(+1.82%)
Dec 10, 1999 58.63 59.00 57.75 58.13 2,730,500 -0.50(-0.85%)
Dec 09, 1999 60.25 60.25 58.56 58.63 2,975,800 -1.43(-2.38%)
Dec 08, 1999 61.38 61.38 59.75 60.06 2,992,700 -1.63(-2.64%)
Dec 07, 1999 61.69 62.19 61.00 61.69 4,159,900 +0.00(+0.00%)
Dec 06, 1999 62.00 62.44 59.75 61.69 1,981,900 -1.06(-1.69%)
Dec 03, 1999 62.88 64.00 62.00 62.75 2,680,500 +2.00(+3.29%)
Dec 02, 1999 61.44 63.00 60.56 60.75 1,339,100 +0.00(+0.00%)
Dec 01, 1999 61.88 62.94 60.63 60.75 4,259,100 +0.75(+1.25%)
Nov 30, 1999 58.63 60.63 58.50 60.00 2,843,100 +1.31(+2.23%)
Nov 29, 1999 58.06 58.88 57.56 58.69 3,028,300 +0.25(+0.43%)
Nov 26, 1999 58.88 58.94 58.31 58.44 523,000 -0.31(-0.53%)
Nov 24, 1999 59.63 59.81 58.25 58.75 2,023,900 -0.81(-1.36%)
Nov 23, 1999 61.19 61.25 59.25 59.56 1,813,100 -1.57(-2.57%)
Nov 22, 1999 60.44 61.56 60.31 61.13 1,482,200 +0.44(+0.72%)
Nov 19, 1999 61.75 62.00 60.50 60.69 1,153,800 -1.19(-1.92%)
Nov 18, 1999 62.50 62.50 61.25 61.88 1,547,200 +1.07(+1.76%)
Nov 17, 1999 61.25 62.25 60.56 60.81 1,340,900 -1.00(-1.62%)
Nov 16, 1999 61.31 61.81 59.63 61.81 1,543,600 +0.87(+1.43%)
Nov 15, 1999 60.94 62.50 60.63 60.94 2,201,000 +0.44(+0.73%)
Nov 12, 1999 58.44 61.00 57.63 60.50 1,856,400 +2.69(+4.65%)
Nov 11, 1999 58.50 59.06 57.56 57.81 1,715,200 -0.75(-1.28%)
Nov 10, 1999 55.81 58.75 55.69 58.56 2,483,100 +2.43(+4.33%)
Nov 09, 1999 56.63 56.63 55.13 56.13 1,556,200 +0.07(+0.12%)
Nov 08, 1999 55.56 57.19 55.50 56.06 1,473,800 +0.43(+0.77%)
Nov 05, 1999 56.00 56.13 55.31 55.63 968,600 +0.63(+1.15%)
Nov 04, 1999 56.88 56.94 55.00 55.00 1,021,200 -1.06(-1.89%)
Nov 03, 1999 56.00 56.44 55.69 56.06 1,171,800 +0.00(+0.00%)
Nov 02, 1999 57.63 57.69 56.00 56.06 2,020,400 -1.69(-2.93%)
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.