Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2000 33.47 33.74 32.87 33.12 4,087,693 -0.35(-1.04%)
Jan 31, 2000 31.51 33.47 31.51 33.47 4,865,051 +1.96(+6.22%)
Jan 28, 2000 31.47 32.52 31.25 31.51 4,502,829 -0.74(-2.29%)
Jan 27, 2000 32.87 33.61 31.12 32.25 6,726,783 -0.96(-2.90%)
Jan 26, 2000 33.43 33.82 32.17 33.22 6,840,784 +0.05(+0.15%)
Jan 25, 2000 32.25 33.43 31.38 33.17 7,233,263 -0.13(-0.40%)
Jan 24, 2000 35.87 35.87 32.78 33.30 9,958,392 -2.48(-6.94%)
Jan 21, 2000 36.96 37.05 34.83 35.78 7,263,520 -1.09(-2.97%)
Jan 20, 2000 38.01 38.53 36.65 36.88 7,446,926 -0.96(-2.53%)
Jan 19, 2000 41.14 41.14 36.61 37.83 16,362,674 -3.31(-8.05%)
Jan 18, 2000 41.67 42.11 40.19 41.14 4,566,211 -0.61(-1.47%)
Jan 14, 2000 41.84 42.19 41.32 41.76 3,655,205 +0.00(+0.00%)
Jan 13, 2000 41.80 41.84 41.49 41.76 2,213,916 +0.31(+0.74%)
Jan 12, 2000 41.41 41.67 41.19 41.45 2,934,202 +0.39(+0.95%)
Jan 11, 2000 41.80 41.97 40.97 41.06 3,787,131 -0.30(-0.73%)
Jan 10, 2000 41.45 41.76 40.66 41.36 2,104,216 +0.22(+0.53%)
Jan 07, 2000 39.58 41.41 39.36 41.14 5,654,742 +2.09(+5.36%)
Jan 06, 2000 38.70 39.14 38.01 39.05 3,424,335 +0.74(+1.93%)
Jan 05, 2000 38.88 39.23 38.14 38.31 4,267,083 -0.52(-1.35%)
Jan 04, 2000 39.32 39.36 37.70 38.84 3,829,147 -0.70(-1.76%)
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.