Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 33.30 33.65 32.87 32.99 3,048,633 -0.44(-1.31%)
Dec 28, 2000 33.39 33.69 32.91 33.43 3,755,297 +0.27(+0.80%)
Dec 27, 2000 33.22 33.95 32.99 33.17 3,494,170 -0.31(-0.92%)
Dec 26, 2000 33.04 33.61 32.64 33.47 5,060,072 +0.17(+0.52%)
Dec 22, 2000 32.47 33.69 32.47 33.30 3,712,994 +1.00(+3.11%)
Dec 21, 2000 32.39 33.04 32.17 32.29 5,525,254 +0.22(+0.67%)
Dec 20, 2000 33.47 33.65 32.08 32.08 7,625,456 -2.01(-5.89%)
Dec 19, 2000 34.83 35.08 34.04 34.09 8,634,975 -0.61(-1.75%)
Dec 18, 2000 34.09 35.17 34.09 34.69 7,482,201 +1.30(+3.91%)
Dec 15, 2000 34.78 34.87 33.39 33.39 10,469,604 -1.87(-5.30%)
Dec 14, 2000 35.74 36.00 35.17 35.26 9,136,150 -1.09(-3.01%)
Dec 13, 2000 36.70 36.79 36.09 36.35 7,387,846 +0.00(+0.00%)
Dec 12, 2000 37.57 37.66 35.91 36.35 9,312,242 -2.13(-5.54%)
Dec 11, 2000 37.87 38.84 37.40 38.49 6,299,171 +0.48(+1.27%)
Dec 08, 2000 37.23 38.31 37.23 38.01 6,739,688 +1.30(+3.55%)
Dec 07, 2000 36.61 37.09 36.57 36.70 7,731,426 -0.22(-0.59%)
Dec 06, 2000 36.70 37.05 36.13 36.92 7,752,936 +0.00(+0.00%)
Dec 05, 2000 35.43 37.35 35.31 36.92 8,384,746 +1.61(+4.56%)
Dec 04, 2000 34.78 35.57 34.74 35.31 5,702,780 +0.48(+1.38%)
Dec 01, 2000 34.61 35.17 34.44 34.83 6,822,572 +0.83(+2.44%)
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%)
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.