Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 16.53 16.61 15.71 16.33 76,190,656 -0.16(-0.94%)
Mar 29, 2001 16.68 17.11 15.99 16.49 104,464,304 -0.24(-1.41%)
Mar 28, 2001 17.81 18.20 16.64 16.73 117,585,384 -1.51(-8.27%)
Mar 27, 2001 17.61 18.44 17.42 18.23 117,020,176 +0.66(+3.74%)
Mar 26, 2001 18.31 18.35 17.30 17.58 103,791,008 -0.31(-1.74%)
Mar 23, 2001 18.43 18.47 17.19 17.89 136,590,896 +0.07(+0.42%)
Mar 22, 2001 16.22 17.89 16.18 17.81 151,450,288 +1.94(+12.25%)
Mar 21, 2001 15.37 16.61 15.28 15.87 110,425,240 +0.58(+3.82%)
Mar 20, 2001 16.99 17.04 15.25 15.28 103,783,920 -1.51(-9.02%)
Mar 19, 2001 17.07 17.23 15.75 16.80 123,480,440 -0.50(-2.91%)
Mar 16, 2001 17.66 17.89 17.19 17.30 95,152,992 -0.39(-2.21%)
Mar 15, 2001 18.47 18.59 17.66 17.69 65,643,732 -0.35(-1.93%)
Mar 14, 2001 17.61 18.54 17.38 18.04 92,540,664 -0.19(-1.06%)
Mar 13, 2001 17.54 18.39 17.23 18.23 83,809,704 +1.01(+5.84%)
Mar 12, 2001 17.69 18.23 17.11 17.23 96,004,280 -1.05(-5.74%)
Mar 09, 2001 18.74 18.99 18.00 18.28 153,465,504 -2.37(-11.46%)
Mar 08, 2001 20.45 20.92 20.29 20.64 104,545,968 +0.19(+0.94%)
Mar 07, 2001 20.33 20.92 19.67 20.45 125,372,112 +0.89(+4.57%)
Mar 06, 2001 19.63 20.41 19.52 19.56 96,221,248 +0.70(+3.72%)
Mar 05, 2001 18.54 19.09 18.31 18.85 53,604,276 +0.66(+3.62%)
Mar 02, 2001 17.69 19.32 17.61 18.20 87,995,264 +0.12(+0.65%)
Mar 01, 2001 17.54 18.16 16.80 18.08 90,642,224 +0.35(+1.96%)
Feb 28, 2001 18.23 18.74 17.38 17.73 78,286,416 -0.27(-1.52%)
Feb 27, 2001 18.31 19.16 18.00 18.00 65,705,100 -0.31(-1.70%)
Feb 26, 2001 18.97 19.06 17.66 18.31 97,217,336 -0.27(-1.47%)
Feb 23, 2001 18.85 19.09 17.69 18.59 102,384,656 -0.04(-0.20%)
Feb 22, 2001 19.21 19.59 18.39 18.62 94,264,176 -0.47(-2.44%)
Feb 21, 2001 19.25 20.33 18.94 19.09 83,088,408 -0.43(-2.19%)
Feb 20, 2001 21.15 21.19 19.48 19.52 84,406,008 -1.83(-8.55%)
Feb 16, 2001 21.57 21.92 20.88 21.34 66,920,740 -0.89(-3.99%)
Feb 15, 2001 22.00 22.66 21.81 22.23 93,966,824 +1.04(+4.92%)
Feb 14, 2001 20.21 21.45 19.83 21.19 76,420,192 +1.05(+5.21%)
Feb 13, 2001 21.19 21.88 20.10 20.14 67,508,832 -1.32(-6.13%)
Feb 12, 2001 20.92 21.85 20.88 21.46 49,100,916 +0.66(+3.16%)
Feb 09, 2001 21.30 22.08 20.76 20.80 65,869,236 -0.70(-3.26%)
Feb 08, 2001 21.96 22.43 21.46 21.50 69,108,152 -0.19(-0.89%)
Feb 07, 2001 21.73 22.39 21.03 21.69 85,615,848 -0.31(-1.41%)
Feb 06, 2001 21.46 22.31 21.41 22.00 64,968,984 +0.47(+2.16%)
Feb 05, 2001 21.77 21.92 20.90 21.54 63,122,412 -0.62(-2.80%)
Feb 02, 2001 23.39 23.73 22.04 22.16 75,950,328 -1.32(-5.61%)
Feb 01, 2001 23.01 23.55 22.66 23.47 81,022,608 +0.50(+2.19%)
Jan 31, 2001 23.16 23.96 22.66 22.97 115,808,072 +0.00(+0.00%)
Jan 30, 2001 23.21 23.71 22.85 22.97 97,950,232 -0.04(-0.16%)
Jan 29, 2001 21.88 23.21 21.57 23.01 79,079,232 +0.73(+3.29%)
Jan 26, 2001 21.19 22.39 20.95 22.28 77,422,400 +0.86(+4.00%)
Jan 25, 2001 22.23 22.39 21.30 21.42 73,918,680 -1.09(-4.83%)
Jan 24, 2001 22.16 23.01 21.85 22.50 118,526,384 +0.54(+2.46%)
Jan 23, 2001 20.76 22.28 20.33 21.96 136,199,456 +1.24(+5.99%)
Jan 22, 2001 20.29 21.03 20.18 20.72 73,708,800 -0.11(-0.54%)
Jan 19, 2001 20.72 21.50 20.06 20.83 131,041,504 +0.85(+4.26%)
Jan 18, 2001 19.21 20.06 18.62 19.98 139,548,400 +1.05(+5.54%)
Jan 17, 2001 20.49 20.52 18.70 18.94 11,970,514 -0.54(-2.77%)
Jan 16, 2001 19.98 20.10 19.25 19.48 97,131,488 -0.47(-2.37%)
Jan 12, 2001 20.83 20.99 19.75 19.95 82,755,944 -0.78(-3.75%)
Jan 11, 2001 20.10 21.26 19.87 20.72 104,630,376 +0.24(+1.15%)
Jan 10, 2001 19.63 20.72 19.32 20.49 82,948,752 +0.47(+2.33%)
Jan 09, 2001 20.20 20.45 19.79 20.02 65,746,176 +0.19(+0.97%)
Jan 08, 2001 19.56 20.06 19.01 19.83 72,598,824 -0.07(-0.37%)
Jan 05, 2001 21.15 21.50 19.71 19.90 72,447,576 -1.08(-5.15%)
Jan 04, 2001 21.11 21.96 20.29 20.98 110,778,472 -0.27(-1.26%)
Jan 03, 2001 18.70 21.50 18.70 21.25 126,111,128 +1.97(+10.21%)
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.