Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 6.017 6.167 5.835 6.038 9,650,728 +0.02(+0.34%)
Oct 30, 2000 5.663 6.157 5.597 6.017 8,343,680 +0.35(+6.27%)
Oct 27, 2000 5.511 5.663 5.511 5.663 4,646,668 +0.18(+3.36%)
Oct 26, 2000 5.392 5.564 5.349 5.478 3,870,046 +0.09(+1.60%)
Oct 25, 2000 5.489 5.511 5.359 5.392 3,513,816 -0.10(-1.76%)
Oct 24, 2000 5.435 5.554 5.435 5.489 5,002,317 +0.07(+1.37%)
Oct 23, 2000 5.285 5.489 5.285 5.415 3,961,208 +0.13(+2.44%)
Oct 20, 2000 5.253 5.372 5.230 5.285 3,449,073 +0.03(+0.62%)
Oct 19, 2000 5.177 5.306 5.177 5.253 4,574,087 +0.12(+2.31%)
Oct 18, 2000 5.187 5.187 5.091 5.134 8,084,128 -0.12(-2.26%)
Oct 17, 2000 5.468 5.521 5.230 5.253 4,754,089 -0.22(-3.94%)
Oct 16, 2000 5.458 5.533 5.392 5.468 4,969,220 +0.01(+0.19%)
Oct 13, 2000 5.478 5.478 5.316 5.458 5,163,739 -0.03(-0.56%)
Oct 12, 2000 5.726 5.726 5.372 5.489 6,968,696 -0.24(-4.15%)
Oct 11, 2000 5.749 5.855 5.607 5.726 5,431,419 -0.02(-0.39%)
Oct 10, 2000 5.931 5.931 5.737 5.749 3,941,176 -0.20(-3.41%)
Oct 09, 2000 5.942 6.028 5.921 5.952 1,930,668 +0.01(+0.17%)
Oct 06, 2000 6.028 6.147 5.942 5.942 3,708,334 -0.09(-1.43%)
Oct 05, 2000 6.050 6.136 6.007 6.028 4,038,725 -0.02(-0.37%)
Oct 04, 2000 6.038 6.190 5.995 6.050 5,142,545 +0.01(+0.20%)
Oct 03, 2000 5.899 6.200 5.888 6.038 6,424,044 +0.14(+2.36%)
Oct 02, 2000 5.339 5.899 5.339 5.899 9,629,244 +0.56(+10.48%)
Sep 29, 2000 5.855 5.985 4.994 5.339 5,209,610 -0.52(-8.82%)
Sep 28, 2000 5.769 5.985 5.620 5.855 7,068,568 +0.09(+1.49%)
Sep 27, 2000 5.985 5.985 5.597 5.769 10,842,226 -0.26(-4.29%)
Sep 26, 2000 6.093 6.093 5.942 6.028 4,075,597 -0.09(-1.41%)
Sep 25, 2000 6.050 6.200 6.038 6.114 2,998,487 +0.06(+1.05%)
Sep 22, 2000 5.995 6.147 5.952 6.050 3,786,432 +0.06(+0.92%)
Sep 21, 2000 6.060 6.147 5.985 5.995 3,512,074 -0.07(-1.08%)
Sep 20, 2000 6.114 6.147 6.017 6.060 5,114,674 -0.05(-0.87%)
Sep 19, 2000 6.210 6.233 5.964 6.114 7,551,090 -0.10(-1.55%)
Sep 18, 2000 6.426 6.426 6.103 6.210 8,114,032 -0.24(-3.69%)
Sep 15, 2000 6.620 6.620 6.405 6.448 8,727,491 -0.31(-4.61%)
Sep 14, 2000 6.684 6.825 6.684 6.760 6,086,395 +0.10(+1.45%)
Sep 13, 2000 6.587 6.760 6.587 6.663 3,104,746 +0.12(+1.82%)
Sep 12, 2000 6.598 6.684 6.501 6.544 4,640,281 -0.05(-0.81%)
Sep 11, 2000 6.512 6.770 6.501 6.598 3,662,172 +0.09(+1.32%)
Sep 08, 2000 6.555 6.587 6.458 6.512 4,497,440 -0.04(-0.66%)
Sep 07, 2000 6.663 6.727 6.555 6.555 6,949,824 -0.11(-1.63%)
Sep 06, 2000 6.555 6.760 6.555 6.663 4,211,179 +0.11(+1.66%)
Sep 05, 2000 6.426 6.684 6.382 6.555 4,187,082 +0.13(+2.01%)
Sep 01, 2000 6.333 6.458 6.243 6.426 3,724,883 +0.09(+1.47%)
Aug 31, 2000 6.469 6.524 6.286 6.333 7,029,954 -0.14(-2.10%)
Aug 30, 2000 6.555 6.620 6.319 6.469 5,796,069 -0.09(-1.31%)
Aug 29, 2000 6.501 6.739 6.501 6.555 5,985,652 +0.15(+2.34%)
Aug 28, 2000 6.481 6.501 6.308 6.405 3,881,659 -0.08(-1.17%)
Aug 25, 2000 6.491 6.512 6.415 6.481 2,032,862 -0.01(-0.16%)
Aug 24, 2000 6.395 6.491 6.372 6.491 3,423,524 +0.10(+1.51%)
Aug 23, 2000 6.512 6.524 6.382 6.395 2,850,711 -0.12(-1.80%)
Aug 22, 2000 6.491 6.544 6.438 6.512 2,775,226 +0.02(+0.32%)
Aug 21, 2000 6.577 6.598 6.438 6.491 2,223,607 -0.09(-1.31%)
Aug 18, 2000 6.587 6.641 6.491 6.577 2,869,582 -0.01(-0.16%)
Aug 17, 2000 6.653 6.684 6.577 6.587 2,556,320 -0.07(-0.98%)
Aug 16, 2000 6.658 6.770 6.620 6.653 4,181,566 -0.01(-0.08%)
Aug 15, 2000 6.727 6.803 6.587 6.658 3,692,947 -0.07(-1.02%)
Aug 14, 2000 6.653 6.727 6.598 6.727 5,960,393 +0.07(+1.11%)
Aug 11, 2000 6.458 6.717 6.415 6.653 4,095,919 +0.19(+3.01%)
Aug 10, 2000 6.469 6.567 6.438 6.458 2,854,195 -0.01(-0.16%)
Aug 09, 2000 6.610 6.610 6.469 6.469 4,225,115 -0.14(-2.14%)
Aug 08, 2000 6.339 6.684 6.339 6.610 10,256,638 +0.29(+4.61%)
Aug 07, 2000 6.000 6.362 5.952 6.319 5,870,973 +0.32(+5.31%)
Aug 04, 2000 6.038 6.038 5.921 6.000 2,944,486 -0.04(-0.63%)
Aug 03, 2000 6.028 6.157 5.899 6.038 4,912,026 +0.01(+0.17%)
Aug 02, 2000 5.921 6.060 5.921 6.028 5,404,709 +0.12(+2.01%)
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.