Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 37.22 37.55 36.01 36.75 3,169,274 -0.80(-2.14%)
Apr 27, 2001 37.07 37.55 36.47 37.55 4,010,272 +0.57(+1.55%)
Apr 26, 2001 36.43 37.05 36.18 36.98 4,053,100 +1.26(+3.54%)
Apr 25, 2001 34.66 36.24 34.55 35.72 4,597,628 +1.59(+4.67%)
Apr 24, 2001 34.80 35.32 33.98 34.13 2,970,828 -0.78(-2.24%)
Apr 23, 2001 35.43 35.43 34.21 34.91 3,323,029 -0.59(-1.67%)
Apr 20, 2001 35.19 36.05 35.04 35.50 7,248,444 -0.29(-0.80%)
Apr 19, 2001 34.77 35.86 34.77 35.79 3,992,583 +0.45(+1.28%)
Apr 18, 2001 33.86 35.71 33.57 35.34 9,577,384 +1.99(+5.98%)
Apr 17, 2001 31.80 33.46 31.80 33.34 5,836,316 +0.83(+2.54%)
Apr 16, 2001 32.14 32.52 31.73 32.52 5,731,773 -0.15(-0.46%)
Apr 12, 2001 31.46 32.67 31.28 32.67 5,898,297 +1.39(+4.45%)
Apr 11, 2001 32.33 32.51 30.91 31.28 6,686,492 -0.56(-1.75%)
Apr 10, 2001 30.41 32.62 30.37 31.83 11,299,550 +2.06(+6.92%)
Apr 09, 2001 29.77 30.60 29.10 29.77 7,077,132 +0.08(+0.25%)
Apr 06, 2001 29.96 30.22 29.06 29.70 12,947,099 -0.86(-2.83%)
Apr 05, 2001 29.59 30.61 29.55 30.56 10,106,350 +1.85(+6.44%)
Apr 04, 2001 28.57 30.00 28.16 28.71 7,116,369 -0.05(-0.16%)
Apr 03, 2001 30.11 30.28 28.46 28.76 6,232,941 -1.68(-5.51%)
Apr 02, 2001 30.41 31.39 29.77 30.43 4,133,436 -0.24(-0.78%)
Mar 30, 2001 30.60 30.94 30.07 30.68 6,658,428 +0.26(+0.87%)
Mar 29, 2001 30.34 30.52 29.81 30.41 2,825,718 -0.11(-0.37%)
Mar 28, 2001 30.30 30.60 29.98 30.52 6,789,040 -0.59(-1.91%)
Mar 27, 2001 29.70 31.20 29.63 31.12 5,720,734 +1.57(+5.32%)
Mar 26, 2001 29.77 30.55 29.10 29.55 7,498,496 +1.02(+3.56%)
Mar 23, 2001 27.63 28.97 27.41 28.53 9,316,559 +1.52(+5.62%)
Mar 22, 2001 27.82 28.01 26.20 27.01 14,980,100 -1.38(-4.87%)
Mar 21, 2001 29.40 29.95 28.38 28.40 5,638,802 -1.26(-4.26%)
Mar 20, 2001 30.56 31.16 29.40 29.66 5,671,787 -0.83(-2.71%)
Mar 19, 2001 29.89 30.79 29.56 30.49 6,643,398 +0.79(+2.66%)
Mar 16, 2001 30.12 30.83 29.70 29.70 12,875,807 -0.76(-2.49%)
Mar 15, 2001 30.79 30.93 30.28 30.46 6,666,674 -0.11(-0.34%)
Mar 14, 2001 30.45 31.55 30.07 30.56 10,083,074 -1.19(-3.74%)
Mar 13, 2001 31.20 31.88 30.64 31.75 9,772,638 +1.38(+4.53%)
Mar 12, 2001 32.93 32.93 29.02 30.37 11,797,259 -2.69(-8.14%)
Mar 09, 2001 34.22 34.36 32.77 33.07 7,137,251 -1.77(-5.07%)
Mar 08, 2001 35.00 35.22 34.22 34.83 5,966,928 -0.11(-0.32%)
Mar 07, 2001 34.89 35.21 34.65 34.95 3,638,387 +0.17(+0.50%)
Mar 06, 2001 34.96 35.43 34.63 34.77 5,551,151 +0.45(+1.31%)
Mar 05, 2001 33.65 34.39 33.61 34.32 5,109,304 +0.65(+1.92%)
Mar 02, 2001 34.36 34.43 33.49 33.68 5,045,727 -0.95(-2.74%)
Mar 01, 2001 34.40 34.66 33.83 34.62 6,907,416 -0.51(-1.46%)
Feb 28, 2001 36.15 36.27 34.40 35.13 12,829,521 -1.07(-2.95%)
Feb 27, 2001 34.96 36.20 34.96 36.20 12,639,854 -0.40(-1.09%)
Feb 26, 2001 35.64 36.72 35.36 36.60 8,935,097 +1.26(+3.57%)
Feb 23, 2001 35.79 36.09 34.55 35.34 6,896,376 -0.90(-2.49%)
Feb 22, 2001 36.77 36.77 35.41 36.24 8,171,242 -0.35(-0.97%)
Feb 21, 2001 37.22 37.55 36.47 36.59 4,673,176 -0.40(-1.08%)
Feb 20, 2001 36.25 37.47 36.25 36.99 3,949,622 +0.74(+2.05%)
Feb 16, 2001 36.03 36.69 35.86 36.25 3,756,097 -0.22(-0.60%)
Feb 15, 2001 35.75 37.21 35.71 36.46 6,009,623 +0.62(+1.74%)
Feb 14, 2001 36.54 36.61 35.79 35.84 3,379,956 -0.77(-2.11%)
Feb 13, 2001 36.74 37.32 36.61 36.61 3,538,898 -0.27(-0.73%)
Feb 12, 2001 35.71 37.18 35.61 36.89 3,901,074 +1.40(+3.94%)
Feb 09, 2001 36.49 36.58 35.19 35.49 6,371,533 -1.19(-3.24%)
Feb 08, 2001 36.83 37.37 36.46 36.67 3,422,651 +0.17(+0.47%)
Feb 07, 2001 36.84 37.10 36.16 36.50 2,941,035 -0.53(-1.42%)
Feb 06, 2001 37.03 37.37 36.67 37.03 3,757,827 -0.13(-0.34%)
Feb 05, 2001 35.86 37.31 35.83 37.16 4,682,752 +1.29(+3.61%)
Feb 02, 2001 35.75 36.28 35.55 35.86 4,627,954 -0.03(-0.08%)
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.