Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 13.53 13.57 13.38 13.51 2,073,232 -0.02(-0.16%)
May 30, 2000 13.46 13.70 13.46 13.53 1,148,476 +0.06(+0.47%)
May 26, 2000 13.44 13.70 13.38 13.46 1,354,213 +0.02(+0.18%)
May 25, 2000 14.02 14.08 13.35 13.44 1,958,257 -0.58(-4.11%)
May 24, 2000 13.95 14.30 13.68 14.02 1,474,994 +0.07(+0.48%)
May 23, 2000 14.19 14.37 13.77 13.95 1,422,179 -0.24(-1.72%)
May 22, 2000 14.15 14.37 13.99 14.19 1,730,714 +0.05(+0.32%)
May 19, 2000 13.70 14.28 13.60 14.15 2,791,826 +0.44(+3.22%)
May 18, 2000 14.12 14.12 13.60 13.70 2,527,468 -0.42(-2.97%)
May 17, 2000 14.21 14.37 14.08 14.12 1,083,484 -0.09(-0.62%)
May 16, 2000 14.32 14.74 14.19 14.21 2,881,031 -0.11(-0.76%)
May 15, 2000 13.97 14.39 13.97 14.32 2,504,247 +0.42(+3.00%)
May 12, 2000 13.70 14.08 13.64 13.91 1,367,948 +0.20(+1.47%)
May 11, 2000 13.55 13.97 13.31 13.70 1,860,273 +0.15(+1.12%)
May 10, 2000 13.42 13.57 13.26 13.55 1,697,581 +0.13(+1.00%)
May 09, 2000 13.75 14.12 13.40 13.42 2,187,216 -0.33(-2.41%)
May 08, 2000 13.79 14.04 13.62 13.75 1,478,958 -0.04(-0.31%)
May 05, 2000 13.40 13.91 13.38 13.79 1,803,352 +0.40(+2.95%)
May 04, 2000 13.73 13.75 13.38 13.40 1,689,651 -0.33(-2.42%)
May 03, 2000 13.91 13.91 13.60 13.73 1,730,289 -0.26(-1.89%)
May 02, 2000 13.70 14.10 13.44 13.99 2,011,497 +0.29(+2.11%)
May 01, 2000 13.93 14.02 13.70 13.70 1,874,574 -0.22(-1.60%)
Apr 28, 2000 14.17 14.48 13.86 13.93 2,649,665 -0.24(-1.72%)
Apr 27, 2000 14.04 14.28 13.75 14.17 2,057,090 +0.13(+0.96%)
Apr 26, 2000 14.17 14.37 13.95 14.04 3,219,018 -0.13(-0.95%)
Apr 25, 2000 13.77 14.30 13.77 14.17 3,102,485 +0.40(+2.90%)
Apr 24, 2000 13.49 13.82 13.49 13.77 2,349,767 +0.35(+2.63%)
Apr 20, 2000 13.29 13.53 13.24 13.42 3,488,331 +0.13(+0.98%)
Apr 19, 2000 13.75 13.75 13.07 13.29 6,064,934 -0.93(-6.51%)
Apr 18, 2000 14.46 15.36 13.91 14.21 7,056,239 -0.24(-1.69%)
Apr 17, 2000 14.30 14.99 14.21 14.46 2,663,541 +0.16(+1.09%)
Apr 14, 2000 14.83 14.83 14.19 14.30 3,037,918 -0.53(-3.57%)
Apr 13, 2000 15.34 15.85 14.76 14.83 3,074,166 -0.51(-3.31%)
Apr 12, 2000 15.10 15.80 15.10 15.34 2,992,466 +0.49(+3.28%)
Apr 11, 2000 14.70 15.27 14.70 14.85 2,504,955 +0.22(+1.50%)
Apr 10, 2000 14.61 14.88 14.52 14.63 1,342,744 +0.02(+0.15%)
Apr 07, 2000 14.94 14.99 14.57 14.61 2,086,542 -0.33(-2.20%)
Apr 06, 2000 14.99 15.41 14.92 14.94 1,491,985 -0.05(-0.31%)
Apr 05, 2000 15.34 15.49 14.92 14.99 2,669,063 -0.35(-2.30%)
Apr 04, 2000 14.79 15.58 14.44 15.34 5,146,691 +0.55(+3.72%)
Apr 03, 2000 13.93 14.92 13.93 14.79 3,303,833 +0.86(+6.19%)
Mar 31, 2000 14.39 14.52 13.88 13.93 3,438,065 -0.46(-3.21%)
Mar 30, 2000 13.77 14.59 13.73 14.39 3,460,437 +0.62(+4.49%)
Mar 29, 2000 13.53 13.97 13.31 13.77 2,681,948 +0.24(+1.80%)
Mar 28, 2000 13.79 13.82 13.53 13.53 1,861,972 -0.26(-1.92%)
Mar 27, 2000 13.95 14.35 13.77 13.79 1,587,137 -0.16(-1.11%)
Mar 24, 2000 13.97 14.12 13.86 13.95 1,619,420 -0.02(-0.15%)
Mar 23, 2000 13.86 14.19 13.86 13.97 2,552,248 +0.22(+1.59%)
Mar 22, 2000 13.99 13.99 13.68 13.75 1,763,706 -0.31(-2.19%)
Mar 21, 2000 13.60 14.15 13.57 14.06 2,172,773 +0.46(+3.40%)
Mar 20, 2000 13.99 14.32 13.57 13.60 3,123,441 -0.40(-2.85%)
Mar 17, 2000 14.23 14.23 13.79 13.99 3,404,932 -0.37(-2.61%)
Mar 16, 2000 13.75 14.70 13.75 14.37 5,469,386 +0.86(+6.38%)
Mar 15, 2000 12.65 13.79 12.58 13.51 4,836,598 +0.86(+6.81%)
Mar 14, 2000 12.62 13.13 12.62 12.65 4,636,100 +0.06(+0.50%)
Mar 13, 2000 12.60 12.76 12.36 12.58 2,341,696 -0.02(-0.17%)
Mar 10, 2000 12.45 12.98 12.29 12.60 3,783,415 +0.16(+1.25%)
Mar 09, 2000 12.34 12.49 12.09 12.45 3,473,889 +0.11(+0.89%)
Mar 08, 2000 12.23 12.87 12.23 12.34 4,091,242 +0.40(+3.34%)
Mar 07, 2000 12.89 12.89 11.83 11.94 6,216,865 -1.02(-7.85%)
Mar 06, 2000 12.87 13.42 12.87 12.96 3,724,370 +0.11(+0.85%)
Mar 03, 2000 12.18 13.17 12.18 12.85 3,404,649 +0.69(+5.63%)
Mar 02, 2000 12.32 12.36 12.07 12.16 2,807,118 -0.16(-1.26%)
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.