Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 59.25 61.25 58.50 59.00 2,810,900 -0.25(-0.42%)
Jan 28, 2000 61.06 61.06 58.63 59.25 2,508,600 -2.25(-3.66%)
Jan 27, 2000 60.94 62.31 60.50 61.50 2,168,300 +0.56(+0.92%)
Jan 26, 2000 61.50 65.12 60.81 60.94 3,765,600 -0.56(-0.91%)
Jan 25, 2000 62.44 62.44 59.31 61.50 3,291,700 -1.25(-1.99%)
Jan 24, 2000 63.25 64.12 60.56 62.75 3,107,000 -0.50(-0.79%)
Jan 21, 2000 64.00 65.25 63.06 63.25 2,668,100 -0.75(-1.17%)
Jan 20, 2000 64.62 64.81 62.50 64.00 2,463,900 -0.62(-0.96%)
Jan 19, 2000 65.50 66.62 64.37 64.62 2,490,800 -0.88(-1.34%)
Jan 18, 2000 66.56 66.56 65.31 65.50 3,036,600 -1.89(-2.80%)
Jan 14, 2000 68.50 68.87 67.25 67.39 2,184,800 -1.11(-1.62%)
Jan 13, 2000 69.06 69.69 68.37 68.50 1,834,400 -0.56(-0.81%)
Jan 12, 2000 68.75 70.00 68.50 69.06 2,326,300 +0.31(+0.45%)
Jan 11, 2000 70.00 70.44 68.75 68.75 2,426,700 -1.25(-1.79%)
Jan 10, 2000 70.75 70.75 69.31 70.00 2,930,600 -1.62(-2.26%)
Jan 07, 2000 71.50 74.00 70.69 71.62 5,251,400 +0.12(+0.17%)
Jan 06, 2000 67.94 72.75 67.25 71.50 6,613,900 +3.56(+5.24%)
Jan 05, 2000 65.94 68.37 65.94 67.94 4,742,200 +2.94(+4.52%)
Jan 04, 2000 65.00 66.00 64.50 65.00 2,675,800 +0.00(+0.00%)
Jan 03, 2000 65.87 66.69 64.94 65.00 2,793,100 -0.87(-1.32%)
Dec 31, 1999 65.12 67.00 65.06 65.87 894,500 +0.75(+1.15%)
Dec 30, 1999 65.87 66.44 64.75 65.12 1,591,900 -0.75(-1.14%)
Dec 29, 1999 64.81 67.56 64.81 65.87 1,920,900 +1.62(+2.52%)
Dec 28, 1999 63.00 65.12 63.00 64.25 2,585,200 +1.37(+2.18%)
Dec 27, 1999 64.37 65.00 62.88 62.88 1,637,300 -1.49(-2.31%)
Dec 23, 1999 63.50 64.56 63.50 64.37 1,853,300 +0.99(+1.56%)
Dec 22, 1999 63.81 64.31 62.81 63.38 2,140,800 -0.43(-0.67%)
Dec 21, 1999 64.62 64.62 63.38 63.81 2,615,000 -0.81(-1.25%)
Dec 20, 1999 68.56 68.69 64.06 64.62 2,872,800 -3.94(-5.75%)
Dec 17, 1999 65.31 69.44 65.19 68.56 5,730,300 +3.25(+4.98%)
Dec 16, 1999 65.05 65.31 63.56 65.31 2,529,700 +0.26(+0.40%)
Dec 15, 1999 64.87 66.25 64.56 65.05 4,569,200 +0.18(+0.28%)
Dec 14, 1999 61.63 65.81 61.44 64.87 5,254,100 +3.24(+5.26%)
Dec 13, 1999 60.06 62.44 59.75 61.63 3,395,000 +1.57(+2.61%)
Dec 10, 1999 59.00 60.25 58.69 60.06 2,664,400 +1.06(+1.80%)
Dec 09, 1999 59.13 59.13 58.06 59.00 2,204,500 -0.50(-0.84%)
Dec 08, 1999 60.94 60.94 59.00 59.50 2,379,500 -1.75(-2.86%)
Dec 07, 1999 61.69 61.94 60.19 61.25 2,715,900 -0.44(-0.71%)
Dec 06, 1999 60.81 62.00 60.75 61.69 1,920,800 +0.88(+1.45%)
Dec 03, 1999 60.75 61.63 60.75 60.81 2,633,600 +0.75(+1.25%)
Dec 02, 1999 60.00 60.69 60.00 60.06 1,769,400 +0.06(+0.10%)
Dec 01, 1999 59.44 60.75 59.31 60.00 2,037,300 +0.56(+0.94%)
Nov 30, 1999 59.13 62.00 58.44 59.44 3,768,100 +0.31(+0.52%)
Nov 29, 1999 60.00 60.00 58.69 59.13 2,350,500 -1.06(-1.76%)
Nov 26, 1999 60.69 61.19 60.13 60.19 621,700 -0.50(-0.82%)
Nov 24, 1999 60.69 61.56 60.50 60.69 3,983,100 +0.00(+0.00%)
Nov 23, 1999 60.19 61.13 59.50 60.69 2,856,900 +0.50(+0.83%)
Nov 22, 1999 60.94 60.94 59.94 60.19 2,319,100 -0.87(-1.42%)
Nov 19, 1999 61.56 62.25 60.06 61.06 2,040,500 -0.50(-0.81%)
Nov 18, 1999 62.25 62.44 61.50 61.56 1,776,400 -0.69(-1.11%)
Nov 17, 1999 62.50 62.94 61.44 62.25 2,889,100 -0.25(-0.40%)
Nov 16, 1999 62.13 63.19 61.38 62.50 2,035,500 +0.37(+0.60%)
Nov 15, 1999 61.56 63.06 60.63 62.13 1,835,000 +0.57(+0.93%)
Nov 12, 1999 60.31 61.94 60.31 61.56 2,065,000 +1.43(+2.38%)
Nov 11, 1999 62.19 62.25 59.88 60.13 2,095,600 -2.06(-3.31%)
Nov 10, 1999 61.38 62.69 60.69 62.19 1,859,800 +0.81(+1.32%)
Nov 09, 1999 61.13 63.06 61.13 61.38 3,977,200 +0.82(+1.35%)
Nov 08, 1999 61.94 61.94 60.38 60.56 2,025,000 -2.07(-3.31%)
Nov 05, 1999 62.44 63.75 62.44 62.63 1,662,200 +0.50(+0.80%)
Nov 04, 1999 61.94 63.25 61.44 62.13 2,275,600 +0.19(+0.31%)
Nov 03, 1999 61.94 62.94 61.31 61.94 2,187,200 +0.00(+0.00%)
Nov 02, 1999 62.06 62.63 60.94 61.94 2,674,400 -0.12(-0.19%)
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.