Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 7.718 7.768 7.585 7.666 4,718,810 -0.05(-0.67%)
Dec 28, 2000 7.697 7.727 7.484 7.718 3,963,714 +0.02(+0.27%)
Dec 27, 2000 7.706 7.706 7.515 7.697 5,780,944 -0.04(-0.52%)
Dec 26, 2000 7.556 7.737 7.525 7.737 5,745,765 +0.18(+2.40%)
Dec 22, 2000 7.251 7.575 7.160 7.556 8,864,896 +0.30(+4.20%)
Dec 21, 2000 6.977 7.272 6.846 7.251 9,207,728 +0.27(+3.92%)
Dec 20, 2000 6.948 7.018 6.684 6.977 8,971,973 +0.03(+0.42%)
Dec 19, 2000 6.856 7.029 6.715 6.948 8,337,532 +0.09(+1.35%)
Dec 18, 2000 6.613 6.907 6.502 6.856 5,678,803 +0.24(+3.68%)
Dec 15, 2000 6.603 6.715 6.603 6.613 7,076,055 +0.02(+0.29%)
Dec 14, 2000 6.634 6.634 6.502 6.593 3,313,227 -0.16(-2.40%)
Dec 13, 2000 6.867 6.998 6.715 6.755 4,244,522 -0.11(-1.63%)
Dec 12, 2000 6.867 7.069 6.786 6.867 6,320,959 +0.00(+0.00%)
Dec 11, 2000 6.745 6.896 6.634 6.867 4,733,931 +0.12(+1.80%)
Dec 08, 2000 6.734 6.826 6.643 6.745 4,318,581 +0.01(+0.17%)
Dec 07, 2000 6.734 6.886 6.694 6.734 3,493,746 +0.00(+0.00%)
Dec 06, 2000 6.917 6.917 6.705 6.734 4,768,492 -0.29(-4.20%)
Dec 05, 2000 7.018 7.170 6.796 7.029 9,103,737 +0.01(+0.16%)
Dec 04, 2000 6.603 7.120 6.603 7.018 9,295,982 +0.42(+6.44%)
Dec 01, 2000 6.400 6.684 6.400 6.593 4,637,345 +0.22(+3.51%)
Nov 30, 2000 6.502 6.653 6.360 6.369 6,151,240 -0.13(-2.04%)
Nov 29, 2000 6.319 6.572 6.319 6.502 4,411,773 +0.18(+2.90%)
Nov 28, 2000 6.360 6.360 6.248 6.319 2,810,549 -0.11(-1.74%)
Nov 27, 2000 6.300 6.451 6.229 6.431 4,541,376 +0.13(+2.08%)
Nov 24, 2000 6.126 6.319 6.117 6.300 2,297,072 +0.17(+2.83%)
Nov 22, 2000 6.188 6.188 6.086 6.126 3,299,340 -0.07(-1.15%)
Nov 21, 2000 6.026 6.238 6.026 6.198 5,660,597 +0.17(+2.85%)
Nov 20, 2000 5.985 6.045 5.914 6.026 4,834,219 +0.04(+0.68%)
Nov 17, 2000 5.904 6.076 5.904 5.985 4,023,270 +0.10(+1.74%)
Nov 16, 2000 5.945 5.945 5.802 5.883 2,845,727 -0.06(-1.04%)
Nov 15, 2000 5.843 5.985 5.843 5.945 4,388,938 +0.10(+1.75%)
Nov 14, 2000 5.864 5.883 5.783 5.843 3,514,421 -0.02(-0.36%)
Nov 13, 2000 5.793 5.883 5.702 5.864 4,734,239 +0.07(+1.23%)
Nov 10, 2000 5.895 5.895 5.793 5.793 4,267,048 -0.13(-2.22%)
Nov 09, 2000 5.904 5.995 5.783 5.924 4,401,281 +0.02(+0.33%)
Nov 08, 2000 5.854 5.985 5.721 5.904 3,933,473 +0.05(+0.86%)
Nov 07, 2000 5.864 5.874 5.762 5.854 3,929,461 -0.01(-0.17%)
Nov 06, 2000 5.640 5.935 5.640 5.864 4,989,435 +0.22(+3.96%)
Nov 03, 2000 5.640 5.671 5.600 5.640 3,212,012 +0.00(+0.00%)
Nov 02, 2000 5.631 5.752 5.631 5.640 3,646,493 +0.01(+0.17%)
Nov 01, 2000 5.681 5.793 5.600 5.631 5,161,623 -0.05(-0.88%)
Oct 31, 2000 5.661 5.802 5.490 5.681 10,257,519 +0.02(+0.34%)
Oct 30, 2000 5.328 5.793 5.266 5.661 8,868,290 +0.33(+6.27%)
Oct 27, 2000 5.185 5.328 5.185 5.328 4,938,828 +0.17(+3.36%)
Oct 26, 2000 5.073 5.235 5.033 5.154 4,113,375 +0.08(+1.60%)
Oct 25, 2000 5.164 5.185 5.042 5.073 3,734,747 -0.09(-1.76%)
Oct 24, 2000 5.114 5.226 5.114 5.164 5,316,839 +0.07(+1.37%)
Oct 23, 2000 4.973 5.164 4.973 5.094 4,210,270 +0.12(+2.44%)
Oct 20, 2000 4.942 5.054 4.921 4.973 3,665,934 +0.03(+0.62%)
Oct 19, 2000 4.871 4.992 4.871 4.942 4,861,683 +0.11(+2.31%)
Oct 18, 2000 4.880 4.880 4.790 4.830 8,592,419 -0.11(-2.26%)
Oct 17, 2000 5.145 5.195 4.921 4.942 5,053,003 -0.20(-3.94%)
Oct 16, 2000 5.135 5.206 5.073 5.145 5,281,661 +0.01(+0.19%)
Oct 13, 2000 5.154 5.154 5.002 5.135 5,488,409 -0.03(-0.56%)
Oct 12, 2000 5.388 5.388 5.054 5.164 7,406,853 -0.22(-4.15%)
Oct 11, 2000 5.409 5.509 5.276 5.388 5,772,920 -0.02(-0.39%)
Oct 10, 2000 5.580 5.580 5.397 5.409 4,188,978 -0.19(-3.41%)
Oct 09, 2000 5.590 5.671 5.571 5.600 2,052,059 +0.01(+0.17%)
Oct 06, 2000 5.671 5.783 5.590 5.590 3,941,496 -0.08(-1.43%)
Oct 05, 2000 5.692 5.773 5.652 5.671 4,292,661 -0.02(-0.37%)
Oct 04, 2000 5.681 5.823 5.640 5.692 5,465,883 +0.01(+0.20%)
Oct 03, 2000 5.550 5.833 5.540 5.681 6,827,957 +0.13(+2.36%)
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.