Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2000 40.23 40.80 39.40 39.53 3,012,497 -0.70(-1.73%)
Dec 31, 1999 39.58 40.49 39.58 40.23 1,316,963 +0.66(+1.66%)
Dec 30, 1999 39.49 39.84 38.92 39.58 1,474,414 +0.00(+0.00%)
Dec 29, 1999 39.71 39.75 39.23 39.58 1,783,006 +0.66(+1.68%)
Dec 28, 1999 38.31 39.53 38.22 38.92 3,758,595 +1.00(+2.63%)
Dec 27, 1999 38.45 38.62 37.75 37.92 7,315,000 -0.47(-1.24%)
Dec 23, 1999 38.18 38.70 37.96 38.40 6,599,015 +0.70(+1.85%)
Dec 22, 1999 39.32 39.36 37.62 37.70 8,931,808 -1.83(-4.64%)
Dec 21, 1999 39.49 40.27 38.27 39.53 17,314,690 +0.04(+0.11%)
Dec 20, 1999 44.37 44.37 39.40 39.49 11,902,003 -4.97(-11.17%)
Dec 17, 1999 43.06 44.55 42.98 44.46 6,195,638 +1.39(+3.24%)
Dec 16, 1999 42.02 43.59 41.53 43.06 3,368,697 +0.66(+1.56%)
Dec 15, 1999 41.84 42.89 41.80 42.40 2,879,854 +0.64(+1.54%)
Dec 14, 1999 41.14 42.02 41.10 41.76 3,243,797 +0.48(+1.17%)
Dec 13, 1999 40.45 41.45 40.27 41.28 3,529,732 +0.74(+1.82%)
Dec 10, 1999 40.89 41.14 40.27 40.54 3,915,472 -0.35(-0.85%)
Dec 09, 1999 42.02 42.02 40.84 40.89 4,267,226 -1.00(-2.38%)
Dec 08, 1999 42.80 42.80 41.67 41.88 4,291,461 -1.14(-2.64%)
Dec 07, 1999 43.02 43.37 42.54 43.02 5,965,198 +0.00(+0.00%)
Dec 06, 1999 43.24 43.54 41.67 43.02 2,841,997 -0.74(-1.69%)
Dec 03, 1999 43.85 44.63 43.24 43.76 3,843,773 +1.39(+3.29%)
Dec 02, 1999 42.85 43.93 42.23 42.36 1,920,237 +0.00(+0.00%)
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.