Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 11.65 11.80 11.52 11.67 20,001,684 +0.03(+0.24%)
Jul 28, 2000 11.65 11.78 11.58 11.64 13,730,561 -0.07(-0.62%)
Jul 27, 2000 11.20 11.79 11.20 11.71 28,852,530 +0.63(+5.66%)
Jul 26, 2000 11.10 11.18 11.02 11.09 29,665,930 +0.12(+1.09%)
Jul 25, 2000 11.20 11.28 10.93 10.97 18,930,896 -0.27(-2.43%)
Jul 24, 2000 11.20 11.25 11.04 11.24 14,304,100 +0.02(+0.17%)
Jul 21, 2000 11.45 11.46 11.18 11.22 14,373,859 -0.15(-1.28%)
Jul 20, 2000 11.43 11.57 11.35 11.37 13,401,352 -0.08(-0.72%)
Jul 19, 2000 11.44 11.54 11.37 11.45 14,829,185 +0.07(+0.64%)
Jul 18, 2000 11.36 11.49 11.28 11.38 21,157,696 -0.08(-0.71%)
Jul 17, 2000 11.63 11.63 11.31 11.46 18,810,622 +0.17(+1.53%)
Jul 14, 2000 11.27 11.33 11.12 11.29 17,136,054 -0.06(-0.56%)
Jul 13, 2000 11.42 11.44 11.26 11.35 13,584,170 -0.09(-0.78%)
Jul 12, 2000 11.69 11.71 11.44 11.44 12,988,638 -0.28(-2.42%)
Jul 11, 2000 11.37 11.75 11.37 11.72 15,249,803 +0.36(+3.12%)
Jul 10, 2000 11.42 11.52 11.35 11.37 11,065,961 -0.06(-0.51%)
Jul 07, 2000 11.44 11.55 11.35 11.42 15,959,424 +0.05(+0.42%)
Jul 06, 2000 11.31 11.55 11.29 11.38 18,843,954 +0.18(+1.62%)
Jul 05, 2000 11.49 11.49 11.14 11.19 23,614,050 -0.38(-3.28%)
Jul 03, 2000 11.47 11.60 11.46 11.57 14,765,955 +0.15(+1.34%)
Jun 30, 2000 11.74 11.78 11.30 11.42 34,239,120 -0.39(-3.32%)
Jun 29, 2000 11.87 11.93 11.79 11.81 16,220,591 -0.13(-1.12%)
Jun 28, 2000 11.94 12.02 11.87 11.95 12,638,467 +0.01(+0.07%)
Jun 27, 2000 12.14 12.17 11.92 11.94 14,032,966 -0.19(-1.56%)
Jun 26, 2000 12.11 12.25 12.04 12.13 10,903,075 +0.03(+0.29%)
Jun 23, 2000 12.13 12.19 12.03 12.09 9,913,386 +0.06(+0.52%)
Jun 22, 2000 12.28 12.33 11.93 12.03 16,140,523 -0.18(-1.50%)
Jun 21, 2000 11.93 12.29 11.90 12.21 16,118,873 +0.10(+0.84%)
Jun 20, 2000 12.00 12.13 11.89 12.11 15,126,779 -0.12(-0.96%)
Jun 19, 2000 12.21 12.26 12.00 12.23 15,521,967 -0.05(-0.37%)
Jun 16, 2000 12.02 12.28 12.02 12.28 33,778,296 +0.28(+2.34%)
Jun 15, 2000 12.00 12.15 11.89 11.99 19,460,448 -0.03(-0.22%)
Jun 14, 2000 11.92 12.19 11.89 12.02 19,020,586 +0.21(+1.76%)
Jun 13, 2000 11.82 11.93 11.79 11.81 13,024,033 +0.06(+0.55%)
Jun 12, 2000 11.62 11.89 11.62 11.75 19,384,504 +0.23(+1.97%)
Jun 09, 2000 11.64 11.72 11.51 11.52 16,138,461 -0.13(-1.09%)
Jun 08, 2000 11.66 11.73 11.63 11.65 18,349,798 -0.15(-1.31%)
Jun 07, 2000 11.93 11.99 11.77 11.80 16,439,491 -0.17(-1.45%)
Jun 06, 2000 11.49 12.00 11.46 11.98 20,861,820 +0.44(+3.78%)
Jun 05, 2000 11.49 11.60 11.49 11.54 14,884,511 +0.02(+0.15%)
Jun 02, 2000 11.79 11.92 11.44 11.52 31,978,640 -0.55(-4.52%)
Jun 01, 2000 12.16 12.16 11.77 12.07 20,438,798 -0.05(-0.44%)
May 31, 2000 12.08 12.20 11.98 12.12 16,927,120 -0.03(-0.23%)
May 30, 2000 11.93 12.17 11.90 12.15 17,532,616 +0.16(+1.37%)
May 26, 2000 11.89 12.09 11.87 11.98 10,206,856 +0.14(+1.14%)
May 25, 2000 11.98 12.01 11.74 11.85 14,820,250 -0.22(-1.81%)
May 24, 2000 12.05 12.14 11.94 12.07 15,828,496 -0.01(-0.07%)
May 23, 2000 12.14 12.16 11.88 12.08 14,754,615 -0.05(-0.37%)
May 22, 2000 11.98 12.21 11.97 12.12 16,646,364 +0.23(+1.91%)
May 19, 2000 11.67 11.95 11.63 11.89 14,502,381 +0.04(+0.37%)
May 18, 2000 11.86 11.98 11.78 11.85 12,318,880 +0.01(+0.10%)
May 17, 2000 11.93 12.00 11.71 11.84 19,081,412 -0.27(-2.26%)
May 16, 2000 12.11 12.18 11.97 12.11 14,999,288 -0.05(-0.44%)
May 15, 2000 11.92 12.20 11.89 12.17 15,307,535 +0.23(+1.94%)
May 12, 2000 11.99 12.03 11.89 11.94 13,699,977 -0.13(-1.10%)
May 11, 2000 11.90 12.13 11.86 12.07 18,870,416 +0.21(+1.77%)
May 10, 2000 11.59 11.95 11.58 11.86 19,536,050 +0.30(+2.59%)
May 09, 2000 11.71 11.77 11.46 11.56 14,408,223 -0.15(-1.24%)
May 08, 2000 11.62 11.75 11.55 11.70 12,690,700 +0.06(+0.55%)
May 05, 2000 11.46 11.64 11.45 11.64 12,180,048 +0.07(+0.63%)
May 04, 2000 11.35 11.59 11.32 11.57 17,344,644 +0.29(+2.58%)
May 03, 2000 11.40 11.41 11.20 11.28 12,144,653 -0.11(-0.96%)
May 02, 2000 11.38 11.58 11.35 11.39 13,902,382 +0.04(+0.32%)
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.