Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 23.69 23.76 23.13 23.34 16,168,927 -0.35(-1.47%)
Apr 27, 2000 23.27 24.14 23.27 23.69 18,530,880 -0.42(-1.72%)
Apr 26, 2000 23.69 24.10 23.55 24.10 18,796,548 +0.03(+0.14%)
Apr 25, 2000 23.89 24.24 23.38 24.07 18,717,138 -0.03(-0.14%)
Apr 24, 2000 22.99 24.52 22.86 24.10 26,892,382 +1.11(+4.82%)
Apr 20, 2000 23.34 23.34 22.58 22.99 19,608,712 +0.11(+0.46%)
Apr 19, 2000 21.99 23.55 21.82 22.89 36,238,228 +0.97(+4.42%)
Apr 18, 2000 21.05 21.95 21.05 21.92 25,663,308 +0.86(+4.10%)
Apr 17, 2000 20.64 21.54 20.50 21.05 25,002,566 +0.03(+0.16%)
Apr 14, 2000 21.58 21.64 20.43 21.02 24,781,658 -0.93(-4.24%)
Apr 13, 2000 22.27 22.37 21.58 21.95 22,625,090 -0.42(-1.88%)
Apr 12, 2000 21.89 22.72 21.75 22.37 30,585,924 +0.32(+1.43%)
Apr 11, 2000 22.02 22.44 21.92 22.06 23,611,960 +0.00(+0.00%)
Apr 10, 2000 21.58 22.33 21.47 22.06 27,759,774 +0.55(+2.58%)
Apr 07, 2000 21.33 21.85 21.30 21.50 16,812,702 +0.24(+1.12%)
Apr 06, 2000 21.12 21.40 20.92 21.27 17,195,502 -0.13(-0.62%)
Apr 05, 2000 21.33 21.71 21.27 21.40 17,720,340 -0.63(-2.84%)
Apr 04, 2000 21.44 22.16 21.05 22.02 60,562,728 +0.97(+4.61%)
Apr 03, 2000 20.50 21.40 20.36 21.05 34,375,304 +0.80(+3.94%)
Mar 31, 2000 20.26 20.43 19.77 20.26 15,620,806 +0.03(+0.16%)
Mar 30, 2000 20.19 20.40 19.98 20.22 17,903,890 +0.07(+0.33%)
Mar 29, 2000 19.53 20.36 19.45 20.16 25,181,964 +0.73(+3.77%)
Mar 28, 2000 18.98 19.70 18.98 19.43 15,905,424 +0.17(+0.89%)
Mar 27, 2000 19.33 19.67 19.22 19.25 16,725,710 -0.07(-0.37%)
Mar 24, 2000 19.53 19.88 19.29 19.33 16,240,758 -0.20(-1.05%)
Mar 23, 2000 19.29 19.91 19.29 19.53 18,262,144 -0.21(-1.04%)
Mar 22, 2000 19.81 20.01 19.18 19.74 31,380,582 -0.59(-2.92%)
Mar 21, 2000 19.98 20.50 19.84 20.33 24,540,716 +0.94(+4.83%)
Mar 20, 2000 19.95 19.98 18.84 19.39 14,192,119 -0.45(-2.26%)
Mar 17, 2000 19.98 20.12 19.67 19.84 23,057,342 -0.38(-1.89%)
Mar 16, 2000 20.05 20.26 19.74 20.22 33,122,042 +0.69(+3.55%)
Mar 15, 2000 18.77 19.74 18.70 19.53 27,999,452 +1.11(+6.01%)
Mar 14, 2000 18.94 18.94 18.28 18.42 15,596,080 -0.59(-3.09%)
Mar 13, 2000 19.46 19.46 18.56 19.01 21,064,292 -0.38(-1.97%)
Mar 10, 2000 19.46 19.53 18.84 19.39 35,148,304 +0.34(+1.80%)
Mar 09, 2000 18.07 19.05 17.87 19.05 32,846,088 +1.07(+5.98%)
Mar 08, 2000 17.18 18.35 16.73 17.97 33,941,968 +1.35(+8.13%)
Mar 07, 2000 17.39 17.45 16.62 16.62 26,233,626 -0.94(-5.33%)
Mar 06, 2000 17.76 18.04 17.45 17.56 19,097,050 -0.52(-2.85%)
Mar 03, 2000 18.56 18.56 17.45 18.07 18,131,296 +0.34(+1.94%)
Mar 02, 2000 17.73 17.73 17.45 17.73 15,074,129 +0.07(+0.38%)
Mar 01, 2000 17.80 17.97 17.45 17.66 19,840,630 -0.13(-0.75%)
Feb 29, 2000 18.22 18.22 17.52 17.80 21,314,078 -0.04(-0.22%)
Feb 28, 2000 17.80 17.97 17.70 17.84 14,633,936 -0.11(-0.59%)
Feb 25, 2000 18.28 18.42 17.73 17.94 14,898,702 -0.38(-2.06%)
Feb 24, 2000 18.22 18.46 18.04 18.32 16,760,543 -0.52(-2.77%)
Feb 23, 2000 18.73 18.84 18.25 18.84 16,406,079 +0.28(+1.49%)
Feb 22, 2000 18.53 18.73 18.35 18.56 15,765,552 -0.28(-1.47%)
Feb 18, 2000 18.84 18.84 18.22 18.84 18,614,984 +0.00(+0.00%)
Feb 17, 2000 18.91 19.05 18.63 18.84 15,332,037 +0.14(+0.74%)
Feb 16, 2000 19.39 19.43 18.70 18.70 17,820,508 -1.00(-5.09%)
Feb 15, 2000 19.43 19.88 19.25 19.70 14,136,531 +0.31(+1.60%)
Feb 14, 2000 18.59 19.56 18.59 19.39 15,148,487 +0.00(+0.00%)
Feb 11, 2000 19.70 19.70 18.84 19.39 18,358,522 +0.00(+0.00%)
Feb 10, 2000 20.22 20.22 19.39 19.39 19,090,372 -0.62(-3.10%)
Feb 09, 2000 20.84 20.88 20.01 20.01 20,226,860 -0.94(-4.47%)
Feb 08, 2000 20.53 21.02 20.43 20.95 27,723,136 +0.45(+2.19%)
Feb 07, 2000 19.88 20.50 19.70 20.50 22,945,264 +0.69(+3.50%)
Feb 04, 2000 20.01 20.01 19.56 19.81 11,928,166 +0.07(+0.36%)
Feb 03, 2000 19.98 20.29 19.56 19.74 15,871,494 -0.21(-1.06%)
Feb 02, 2000 20.47 20.50 19.81 19.95 12,889,046 -0.55(-2.70%)
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.