Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 16.82 16.93 16.53 16.71 2,165,269 -0.11(-0.67%)
Dec 28, 2000 16.77 16.84 16.31 16.82 1,818,786 +0.05(+0.27%)
Dec 27, 2000 16.79 16.79 16.38 16.77 2,652,638 -0.09(-0.52%)
Dec 26, 2000 16.47 16.86 16.40 16.86 2,636,496 +0.40(+2.40%)
Dec 22, 2000 15.80 16.51 15.60 16.47 4,067,738 +0.66(+4.20%)
Dec 21, 2000 15.21 15.85 14.92 15.80 4,225,050 +0.60(+3.92%)
Dec 20, 2000 15.14 15.29 14.57 15.21 4,116,871 +0.06(+0.42%)
Dec 19, 2000 14.94 15.32 14.63 15.14 3,825,752 +0.20(+1.35%)
Dec 18, 2000 14.41 15.05 14.17 14.94 2,605,770 +0.53(+3.68%)
Dec 15, 2000 14.39 14.63 14.39 14.41 3,246,912 +0.04(+0.29%)
Dec 14, 2000 14.46 14.46 14.17 14.37 1,520,304 -0.35(-2.40%)
Dec 13, 2000 14.97 15.25 14.63 14.72 1,947,637 -0.24(-1.63%)
Dec 12, 2000 14.97 15.41 14.79 14.97 2,900,429 +0.00(+0.00%)
Dec 11, 2000 14.70 15.03 14.46 14.97 2,172,207 +0.26(+1.80%)
Dec 08, 2000 14.68 14.88 14.48 14.70 1,981,620 +0.02(+0.17%)
Dec 07, 2000 14.68 15.01 14.59 14.68 1,603,137 +0.00(+0.00%)
Dec 06, 2000 15.07 15.07 14.61 14.68 2,188,065 -0.64(-4.19%)
Dec 05, 2000 15.29 15.63 14.81 15.32 4,177,332 +0.02(+0.16%)
Dec 04, 2000 14.39 15.52 14.39 15.29 4,265,546 +0.93(+6.44%)
Dec 01, 2000 13.95 14.57 13.95 14.37 2,127,888 +0.49(+3.51%)
Nov 30, 2000 14.17 14.50 13.86 13.88 2,822,552 -0.29(-2.04%)
Nov 29, 2000 13.77 14.32 13.77 14.17 2,024,382 +0.40(+2.90%)
Nov 28, 2000 13.86 13.86 13.62 13.77 1,289,646 -0.24(-1.74%)
Nov 27, 2000 13.73 14.06 13.57 14.02 2,083,852 +0.29(+2.08%)
Nov 24, 2000 13.35 13.77 13.33 13.73 1,054,032 +0.38(+2.83%)
Nov 22, 2000 13.49 13.49 13.26 13.35 1,513,932 -0.16(-1.15%)
Nov 21, 2000 13.13 13.60 13.13 13.51 2,597,416 +0.37(+2.85%)
Nov 20, 2000 13.04 13.17 12.89 13.13 2,218,225 +0.09(+0.68%)
Nov 17, 2000 12.87 13.24 12.87 13.04 1,846,114 +0.22(+1.74%)
Nov 16, 2000 12.96 12.96 12.65 12.82 1,305,788 -0.13(-1.04%)
Nov 15, 2000 12.73 13.04 12.73 12.96 2,013,904 +0.22(+1.75%)
Nov 14, 2000 12.78 12.82 12.60 12.73 1,612,624 -0.05(-0.36%)
Nov 13, 2000 12.62 12.82 12.43 12.78 2,172,348 +0.16(+1.23%)
Nov 10, 2000 12.85 12.85 12.62 12.62 1,957,974 -0.29(-2.22%)
Nov 09, 2000 12.87 13.07 12.60 12.91 2,019,567 +0.04(+0.33%)
Nov 08, 2000 12.76 13.04 12.47 12.87 1,804,910 +0.11(+0.86%)
Nov 07, 2000 12.78 12.80 12.56 12.76 1,803,069 -0.02(-0.17%)
Nov 06, 2000 12.29 12.93 12.29 12.78 2,289,447 +0.49(+3.96%)
Nov 03, 2000 12.29 12.36 12.20 12.29 1,473,861 +0.00(+0.00%)
Nov 02, 2000 12.27 12.54 12.27 12.29 1,673,226 +0.02(+0.17%)
Nov 01, 2000 12.38 12.62 12.20 12.27 2,368,457 -0.11(-0.88%)
Oct 31, 2000 12.34 12.65 11.96 12.38 4,706,755 +0.04(+0.34%)
Oct 30, 2000 11.61 12.62 11.48 12.34 4,069,295 +0.73(+6.26%)
Oct 27, 2000 11.30 11.61 11.30 11.61 2,266,226 +0.38(+3.36%)
Oct 26, 2000 11.06 11.41 10.97 11.23 1,887,459 +0.18(+1.60%)
Oct 25, 2000 11.25 11.30 10.99 11.06 1,713,723 -0.20(-1.76%)
Oct 24, 2000 11.14 11.39 11.14 11.25 2,439,680 +0.15(+1.37%)
Oct 23, 2000 10.84 11.25 10.84 11.10 1,931,920 +0.26(+2.44%)
Oct 20, 2000 10.77 11.01 10.72 10.84 1,682,147 +0.07(+0.62%)
Oct 19, 2000 10.61 10.88 10.61 10.77 2,230,827 +0.24(+2.32%)
Oct 18, 2000 10.64 10.64 10.44 10.53 3,942,709 -0.24(-2.26%)
Oct 17, 2000 11.21 11.32 10.72 10.77 2,318,616 -0.44(-3.94%)
Oct 16, 2000 11.19 11.35 11.06 11.21 2,423,538 +0.02(+0.19%)
Oct 13, 2000 11.23 11.23 10.90 11.19 2,518,406 -0.06(-0.56%)
Oct 12, 2000 11.74 11.74 11.01 11.25 3,398,702 -0.49(-4.15%)
Oct 11, 2000 11.79 12.01 11.50 11.74 2,648,957 -0.05(-0.39%)
Oct 10, 2000 12.16 12.16 11.76 11.79 1,922,150 -0.42(-3.41%)
Oct 09, 2000 12.18 12.36 12.14 12.20 941,606 +0.02(+0.17%)
Oct 06, 2000 12.36 12.60 12.18 12.18 1,808,591 -0.18(-1.43%)
Oct 05, 2000 12.41 12.58 12.32 12.36 1,969,726 -0.05(-0.37%)
Oct 04, 2000 12.38 12.69 12.29 12.41 2,508,070 +0.02(+0.20%)
Oct 03, 2000 12.09 12.71 12.07 12.38 3,133,070 +0.29(+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.