Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 40.38 42.13 40.38 40.88 3,415,800 +1.13(+2.84%)
Sep 28, 2000 39.13 40.25 38.63 39.75 3,181,900 +0.62(+1.58%)
Sep 27, 2000 38.50 39.19 38.31 39.13 2,314,400 +0.63(+1.64%)
Sep 26, 2000 39.69 39.69 38.19 38.50 4,380,000 -1.19(-3.00%)
Sep 25, 2000 39.88 40.38 38.81 39.69 2,634,700 -0.19(-0.48%)
Sep 22, 2000 39.06 40.19 39.06 39.88 2,550,600 +1.13(+2.92%)
Sep 21, 2000 39.38 40.13 38.75 38.75 2,495,200 -0.63(-1.60%)
Sep 20, 2000 40.02 40.06 38.56 39.38 3,961,100 -0.64(-1.60%)
Sep 19, 2000 40.38 40.56 39.56 40.02 2,923,800 -0.36(-0.89%)
Sep 18, 2000 40.06 40.56 39.75 40.38 3,275,200 +0.32(+0.80%)
Sep 15, 2000 40.69 41.19 40.00 40.06 6,438,000 -0.63(-1.55%)
Sep 14, 2000 40.94 40.94 40.25 40.69 4,803,000 -0.31(-0.76%)
Sep 13, 2000 41.13 41.69 40.38 41.00 3,662,200 -0.13(-0.32%)
Sep 12, 2000 40.50 41.25 40.19 41.13 4,785,500 +0.63(+1.56%)
Sep 11, 2000 41.25 41.75 40.31 40.50 4,774,400 -0.75(-1.82%)
Sep 08, 2000 41.69 41.69 40.81 41.25 6,724,200 -0.88(-2.09%)
Sep 07, 2000 43.81 43.81 41.13 42.13 17,564,800 -4.87(-10.36%)
Sep 06, 2000 46.56 47.38 46.56 47.00 2,842,500 +0.87(+1.89%)
Sep 05, 2000 45.56 46.50 45.44 46.13 2,368,400 +0.57(+1.25%)
Sep 01, 2000 44.89 46.19 44.88 45.56 2,424,800 +0.67(+1.49%)
Aug 31, 2000 45.31 46.13 44.88 44.89 2,522,700 -0.42(-0.93%)
Aug 30, 2000 45.72 46.69 45.19 45.31 2,532,300 -0.41(-0.90%)
Aug 29, 2000 46.56 46.69 45.56 45.72 2,801,100 -0.84(-1.80%)
Aug 28, 2000 47.06 47.81 46.56 46.56 3,242,000 -0.50(-1.06%)
Aug 25, 2000 47.63 47.63 46.88 47.06 1,655,500 -0.69(-1.45%)
Aug 24, 2000 47.88 48.38 47.38 47.75 2,352,800 -0.13(-0.27%)
Aug 23, 2000 48.56 48.56 47.56 47.88 2,377,500 -0.70(-1.44%)
Aug 22, 2000 50.00 50.63 48.50 48.58 2,680,300 -1.42(-2.84%)
Aug 21, 2000 49.44 50.06 49.25 50.00 1,582,700 +0.56(+1.13%)
Aug 18, 2000 50.25 50.31 48.81 49.44 1,774,100 -0.81(-1.61%)
Aug 17, 2000 50.13 50.69 50.13 50.25 1,873,100 +0.37(+0.74%)
Aug 16, 2000 49.88 50.44 49.50 49.88 2,205,000 +0.00(+0.00%)
Aug 15, 2000 49.94 50.25 48.94 49.88 2,779,100 -0.06(-0.12%)
Aug 14, 2000 49.38 50.00 48.19 49.94 2,708,600 +0.56(+1.13%)
Aug 11, 2000 47.25 49.56 47.25 49.38 2,554,200 +2.13(+4.51%)
Aug 10, 2000 48.44 48.69 46.81 47.25 1,849,800 -1.19(-2.46%)
Aug 09, 2000 48.56 49.13 48.06 48.44 2,642,000 -0.12(-0.25%)
Aug 08, 2000 47.00 48.69 47.00 48.56 3,575,500 +1.93(+4.14%)
Aug 07, 2000 45.75 47.13 45.50 46.63 1,831,900 +0.88(+1.92%)
Aug 04, 2000 46.00 46.44 45.56 45.75 1,583,000 -0.25(-0.54%)
Aug 03, 2000 45.81 46.44 45.63 46.00 2,103,600 +0.19(+0.41%)
Aug 02, 2000 45.56 46.13 45.38 45.81 2,158,600 +0.25(+0.55%)
Aug 01, 2000 45.31 46.06 45.25 45.56 2,177,500 +0.25(+0.55%)
Jul 31, 2000 45.88 46.81 45.19 45.31 2,270,000 -0.57(-1.24%)
Jul 28, 2000 46.13 46.31 45.50 45.88 2,840,800 -0.25(-0.54%)
Jul 27, 2000 45.00 46.25 45.00 46.13 2,908,900 +1.19(+2.65%)
Jul 26, 2000 43.63 45.25 43.50 44.94 4,950,900 +1.31(+3.00%)
Jul 25, 2000 43.00 44.31 42.88 43.63 2,443,300 +0.63(+1.47%)
Jul 24, 2000 43.75 44.19 42.88 43.00 2,230,000 -0.75(-1.71%)
Jul 21, 2000 43.88 44.94 43.69 43.75 2,724,100 -0.13(-0.30%)
Jul 20, 2000 44.25 44.50 43.31 43.88 3,060,800 -0.37(-0.84%)
Jul 19, 2000 44.63 44.88 43.94 44.25 2,930,800 -0.38(-0.85%)
Jul 18, 2000 44.63 45.31 44.38 44.63 3,220,300 +0.00(+0.00%)
Jul 17, 2000 45.44 45.75 44.31 44.63 2,602,700 -0.81(-1.78%)
Jul 14, 2000 46.75 47.31 45.31 45.44 2,699,100 -1.31(-2.80%)
Jul 13, 2000 46.13 47.13 46.13 46.75 2,071,900 +1.50(+3.31%)
Jul 12, 2000 47.25 47.38 45.25 45.25 2,361,600 -2.00(-4.23%)
Jul 11, 2000 44.94 47.31 44.75 47.25 4,050,800 +2.31(+5.14%)
Jul 10, 2000 44.00 45.38 44.00 44.94 3,437,500 +1.00(+2.28%)
Jul 07, 2000 44.06 44.81 43.75 43.94 3,092,300 -0.12(-0.27%)
Jul 06, 2000 45.06 45.19 44.06 44.06 2,671,400 -1.00(-2.22%)
Jul 05, 2000 45.00 46.56 44.69 45.06 2,622,500 +0.06(+0.13%)
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.