Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 39.89 40.70 39.89 40.46 8,647,005 +0.05(+0.11%)
Oct 30, 2000 38.72 40.41 38.72 40.41 11,767,200 +1.69(+4.37%)
Oct 27, 2000 39.24 39.76 38.39 38.72 12,476,124 -0.52(-1.32%)
Oct 26, 2000 39.10 39.70 38.25 39.24 11,258,717 -0.05(-0.12%)
Oct 25, 2000 39.47 40.22 38.91 39.28 23,292,196 -0.80(-1.99%)
Oct 24, 2000 37.78 40.08 37.50 40.08 34,634,440 +2.53(+6.75%)
Oct 23, 2000 37.59 38.34 36.75 37.55 63,934,532 +2.96(+8.57%)
Oct 20, 2000 30.83 35.90 29.70 34.58 36,912,040 +7.61(+28.20%)
Oct 19, 2000 25.42 27.63 25.42 26.98 12,235,382 +1.65(+6.50%)
Oct 18, 2000 25.56 26.22 25.10 25.33 4,817,222 -1.17(-4.43%)
Oct 17, 2000 26.50 26.69 26.08 26.50 6,352,114 -0.42(-1.56%)
Oct 16, 2000 26.65 27.07 26.22 26.92 5,710,891 +0.89(+3.41%)
Oct 13, 2000 26.04 26.50 25.75 26.04 4,687,541 -0.28(-1.06%)
Oct 12, 2000 27.07 27.21 25.94 26.31 4,565,574 -0.80(-2.94%)
Oct 11, 2000 27.44 28.19 27.07 27.11 4,610,796 -0.29(-1.04%)
Oct 10, 2000 27.77 27.96 27.40 27.40 3,105,165 -0.38(-1.35%)
Oct 09, 2000 27.73 27.82 27.16 27.77 2,071,440 +0.33(+1.21%)
Oct 06, 2000 27.92 28.29 27.21 27.44 3,248,412 -0.10(-0.36%)
Oct 05, 2000 28.67 28.71 27.49 27.54 4,304,616 -0.94(-3.30%)
Oct 04, 2000 27.86 29.37 27.86 28.48 4,540,436 +0.52(+1.86%)
Oct 03, 2000 26.98 28.38 26.83 27.96 5,362,814 +0.89(+3.31%)
Oct 02, 2000 27.07 27.40 26.50 27.07 3,949,090 +0.28(+1.04%)
Sep 29, 2000 27.35 27.73 26.60 26.79 3,099,046 -0.61(-2.22%)
Sep 28, 2000 26.27 27.54 26.17 27.40 3,859,044 +1.17(+4.47%)
Sep 27, 2000 26.98 27.11 25.98 26.22 3,784,029 -0.80(-2.95%)
Sep 26, 2000 26.69 27.11 26.41 27.02 2,399,699 +0.29(+1.07%)
Sep 25, 2000 27.30 27.54 26.36 26.74 2,995,434 -0.56(-2.07%)
Sep 22, 2000 26.83 27.40 26.60 27.30 2,446,517 +0.61(+2.28%)
Sep 21, 2000 26.69 27.16 26.65 26.69 3,399,242 +0.38(+1.43%)
Sep 20, 2000 26.50 26.88 25.98 26.31 3,584,785 -0.75(-2.78%)
Sep 19, 2000 26.50 27.07 25.75 27.07 5,194,029 +0.19(+0.70%)
Sep 18, 2000 27.54 27.82 26.69 26.88 4,287,192 -0.56(-2.05%)
Sep 15, 2000 28.29 28.48 27.35 27.44 5,209,989 -0.80(-2.82%)
Sep 14, 2000 28.19 28.71 28.05 28.24 4,851,138 +0.05(+0.16%)
Sep 13, 2000 27.82 28.90 27.73 28.19 6,840,248 +0.38(+1.35%)
Sep 12, 2000 27.49 27.82 26.88 27.82 5,956,554 +0.33(+1.20%)
Sep 11, 2000 27.44 28.15 27.35 27.49 4,765,482 +1.17(+4.46%)
Sep 08, 2000 27.82 28.10 26.31 26.31 10,444,452 -2.44(-8.50%)
Sep 07, 2000 30.26 30.26 28.76 28.76 8,557,758 -1.98(-6.43%)
Sep 06, 2000 30.17 31.39 30.12 30.74 5,931,815 +0.85(+2.84%)
Sep 05, 2000 29.70 30.22 29.42 29.89 3,702,363 +0.23(+0.79%)
Sep 01, 2000 29.23 29.80 29.23 29.65 3,362,133 +0.42(+1.44%)
Aug 31, 2000 29.70 30.03 28.99 29.23 5,179,132 -0.47(-1.57%)
Aug 30, 2000 28.95 30.31 28.95 29.70 5,527,741 +0.84(+2.92%)
Aug 29, 2000 28.95 29.23 28.57 28.86 4,653,491 -0.47(-1.59%)
Aug 28, 2000 30.07 30.31 29.32 29.32 4,733,561 -0.66(-2.21%)
Aug 25, 2000 30.17 30.74 29.80 29.98 7,466,574 -0.09(-0.30%)
Aug 24, 2000 28.76 30.07 27.49 30.07 8,662,434 +1.41(+4.90%)
Aug 23, 2000 29.04 29.23 28.48 28.67 5,537,052 -0.38(-1.29%)
Aug 22, 2000 28.10 29.74 27.96 29.04 9,388,116 +1.23(+4.41%)
Aug 21, 2000 27.35 27.82 27.11 27.82 5,088,156 +1.17(+4.40%)
Aug 18, 2000 26.88 26.88 26.41 26.65 4,658,279 +0.85(+3.29%)
Aug 17, 2000 25.94 26.50 25.61 25.80 7,190,054 +0.23(+0.91%)
Aug 16, 2000 26.36 26.50 25.56 25.56 4,371,518 -1.04(-3.90%)
Aug 15, 2000 26.50 27.21 26.27 26.60 4,317,783 +0.14(+0.54%)
Aug 14, 2000 26.41 26.50 25.98 26.46 4,706,561 +0.05(+0.17%)
Aug 11, 2000 26.13 27.07 26.13 26.41 6,369,405 -0.28(-1.04%)
Aug 10, 2000 27.16 27.30 26.55 26.69 4,467,016 -0.23(-0.87%)
Aug 09, 2000 27.73 27.82 26.65 26.92 6,878,420 -0.33(-1.21%)
Aug 08, 2000 26.98 27.35 26.50 27.25 7,251,769 +0.47(+1.74%)
Aug 07, 2000 25.23 27.07 25.04 26.79 7,233,281 +1.56(+6.17%)
Aug 04, 2000 25.66 25.66 25.00 25.23 4,594,835 +0.32(+1.30%)
Aug 03, 2000 25.56 25.61 24.91 24.91 4,124,525 -0.47(-1.84%)
Aug 02, 2000 25.66 25.98 25.33 25.37 4,960,071 -0.29(-1.11%)
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.