Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 53.75 55.50 52.50 52.94 3,508,900 -0.81(-1.51%)
Mar 30, 2000 52.88 55.31 52.06 53.75 4,036,400 +0.87(+1.65%)
Mar 29, 2000 52.88 53.44 52.00 52.88 1,952,500 +0.00(+0.00%)
Mar 28, 2000 53.75 54.81 52.19 52.88 1,923,000 -0.87(-1.62%)
Mar 27, 2000 54.81 55.69 53.00 53.75 1,825,600 -1.06(-1.93%)
Mar 24, 2000 55.00 55.69 54.13 54.81 2,505,300 -0.19(-0.35%)
Mar 23, 2000 52.69 55.63 52.69 55.00 2,859,700 +2.87(+5.51%)
Mar 22, 2000 53.94 54.00 52.13 52.13 2,652,200 -1.81(-3.36%)
Mar 21, 2000 54.56 54.56 53.13 53.94 2,661,700 -0.69(-1.26%)
Mar 20, 2000 52.56 54.94 52.50 54.63 2,690,800 +2.07(+3.94%)
Mar 17, 2000 53.50 53.63 52.19 52.56 3,512,800 -0.94(-1.76%)
Mar 16, 2000 51.31 54.38 51.31 53.50 4,096,900 +2.87(+5.67%)
Mar 15, 2000 47.94 52.50 47.94 50.63 5,553,000 +2.82(+5.90%)
Mar 14, 2000 48.44 49.94 47.50 47.81 3,259,800 -0.63(-1.30%)
Mar 13, 2000 45.94 49.25 45.06 48.44 3,795,200 +2.50(+5.44%)
Mar 10, 2000 46.44 48.00 45.56 45.94 3,451,700 -0.50(-1.08%)
Mar 09, 2000 46.94 46.94 45.25 46.44 4,142,500 -0.50(-1.07%)
Mar 08, 2000 46.31 47.75 45.25 46.94 5,866,600 +0.63(+1.36%)
Mar 07, 2000 48.88 48.88 46.13 46.31 4,155,900 -3.44(-6.91%)
Mar 06, 2000 50.75 52.19 48.81 49.75 2,980,900 -1.00(-1.97%)
Mar 03, 2000 48.19 52.25 48.19 50.75 4,885,800 +3.87(+8.26%)
Mar 02, 2000 48.38 49.00 46.88 46.88 3,832,300 -1.50(-3.10%)
Mar 01, 2000 50.50 50.94 47.81 48.38 4,174,800 -2.12(-4.20%)
Feb 29, 2000 51.88 52.69 50.31 50.50 2,922,200 -1.38(-2.66%)
Feb 28, 2000 51.50 52.75 50.13 51.88 2,355,200 +0.38(+0.74%)
Feb 25, 2000 52.88 52.94 50.38 51.50 2,361,100 -1.38(-2.61%)
Feb 24, 2000 53.25 53.38 51.25 52.88 2,816,400 -0.37(-0.69%)
Feb 23, 2000 54.19 54.94 52.44 53.25 4,001,700 -0.94(-1.73%)
Feb 22, 2000 51.69 54.69 51.69 54.19 3,334,200 +2.50(+4.84%)
Feb 18, 2000 52.56 52.63 50.81 51.69 3,212,700 -0.87(-1.66%)
Feb 17, 2000 53.38 54.31 52.06 52.56 2,093,600 -0.82(-1.54%)
Feb 16, 2000 54.75 55.25 52.50 53.38 3,003,400 -1.37(-2.50%)
Feb 15, 2000 51.75 54.88 51.00 54.75 4,425,600 +3.00(+5.80%)
Feb 14, 2000 50.75 52.00 50.06 51.75 5,438,800 +1.00(+1.97%)
Feb 11, 2000 54.06 54.19 49.50 50.75 7,829,100 -3.31(-6.12%)
Feb 10, 2000 56.63 56.63 53.94 54.06 3,820,500 -2.63(-4.64%)
Feb 09, 2000 56.88 58.25 56.63 56.69 3,683,400 -0.19(-0.33%)
Feb 08, 2000 58.38 59.06 56.75 56.88 3,114,200 -1.50(-2.57%)
Feb 07, 2000 58.81 59.75 58.25 58.38 2,794,200 -0.43(-0.73%)
Feb 04, 2000 59.50 59.50 58.69 58.81 2,302,200 -0.88(-1.47%)
Feb 03, 2000 60.63 60.63 58.88 59.69 2,580,000 -1.06(-1.74%)
Feb 02, 2000 60.00 61.63 60.00 60.75 2,454,700 +0.87(+1.45%)
Feb 01, 2000 59.25 61.50 59.25 59.88 2,612,200 +0.88(+1.49%)
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%)
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.