Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 49.31 49.88 48.13 48.31 3,450,900 -1.00(-2.03%)
Dec 28, 2000 48.56 49.69 47.75 49.31 2,855,800 +0.75(+1.54%)
Dec 27, 2000 48.31 48.75 47.63 48.56 3,135,200 +0.25(+0.52%)
Dec 26, 2000 48.00 48.50 47.06 48.31 2,449,200 +0.31(+0.65%)
Dec 22, 2000 46.50 48.50 45.75 48.00 5,223,900 +1.50(+3.23%)
Dec 21, 2000 44.56 46.50 44.56 46.50 5,224,100 +2.00(+4.49%)
Dec 20, 2000 45.25 45.25 44.13 44.50 3,501,400 -1.13(-2.48%)
Dec 19, 2000 45.50 46.19 44.94 45.63 4,082,700 +0.13(+0.29%)
Dec 18, 2000 43.75 45.50 43.19 45.50 3,808,300 +1.75(+4.00%)
Dec 15, 2000 44.44 45.88 43.50 43.75 5,010,500 -0.69(-1.55%)
Dec 14, 2000 43.81 45.69 43.81 44.44 5,234,100 +1.25(+2.89%)
Dec 13, 2000 42.75 43.56 42.75 43.19 2,618,100 +1.00(+2.37%)
Dec 12, 2000 41.94 43.75 41.75 42.19 3,910,500 +0.25(+0.60%)
Dec 11, 2000 43.13 43.13 41.69 41.94 3,690,200 -1.44(-3.32%)
Dec 08, 2000 43.19 43.88 42.69 43.38 3,158,800 +0.19(+0.44%)
Dec 07, 2000 44.00 44.31 42.81 43.19 2,412,700 -0.81(-1.84%)
Dec 06, 2000 45.75 45.75 43.13 44.00 2,722,800 -2.19(-4.74%)
Dec 05, 2000 45.88 46.38 44.31 46.19 3,921,900 +0.31(+0.68%)
Dec 04, 2000 42.88 46.19 42.88 45.88 4,221,700 +3.07(+7.17%)
Dec 01, 2000 42.31 43.13 41.88 42.81 2,151,700 +0.50(+1.18%)
Nov 30, 2000 41.56 42.44 40.69 42.31 3,338,400 +0.75(+1.80%)
Nov 29, 2000 40.19 41.69 39.94 41.56 2,463,600 +1.37(+3.41%)
Nov 28, 2000 40.69 40.94 39.69 40.19 2,218,800 -0.50(-1.23%)
Nov 27, 2000 41.00 41.19 39.81 40.69 2,223,900 -0.31(-0.76%)
Nov 24, 2000 40.75 41.31 40.56 41.00 858,000 +0.25(+0.61%)
Nov 22, 2000 41.19 41.38 40.31 40.75 1,622,000 -0.44(-1.07%)
Nov 21, 2000 41.50 41.69 40.69 41.19 1,770,900 -0.31(-0.75%)
Nov 20, 2000 42.44 42.44 41.19 41.50 3,982,500 -1.06(-2.49%)
Nov 17, 2000 41.69 42.94 41.69 42.56 2,365,500 +0.93(+2.23%)
Nov 16, 2000 43.19 43.19 41.13 41.63 2,181,900 -1.81(-4.17%)
Nov 15, 2000 42.69 43.88 42.44 43.44 2,166,900 +0.75(+1.76%)
Nov 14, 2000 42.44 42.81 41.50 42.69 2,743,300 +0.25(+0.59%)
Nov 13, 2000 42.69 43.38 42.00 42.44 2,587,500 -0.25(-0.59%)
Nov 10, 2000 44.00 44.00 42.31 42.69 1,595,300 -1.37(-3.11%)
Nov 09, 2000 44.50 44.50 42.63 44.06 1,995,200 -0.44(-0.99%)
Nov 08, 2000 43.31 45.06 42.50 44.50 2,919,800 +1.19(+2.75%)
Nov 07, 2000 42.88 43.75 42.88 43.31 1,862,000 +0.68(+1.60%)
Nov 06, 2000 43.06 43.31 42.38 42.63 2,862,700 -0.43(-1.00%)
Nov 03, 2000 43.75 44.25 42.50 43.06 2,657,300 -0.69(-1.58%)
Nov 02, 2000 43.94 44.13 43.06 43.75 2,270,500 -0.19(-0.43%)
Nov 01, 2000 45.13 45.13 43.63 43.94 2,847,000 -1.44(-3.17%)
Oct 31, 2000 45.00 45.88 44.56 45.38 3,904,700 +0.38(+0.84%)
Oct 30, 2000 42.31 45.44 41.81 45.00 5,450,200 +2.69(+6.36%)
Oct 27, 2000 41.94 42.31 40.13 42.31 3,108,900 +0.37(+0.88%)
Oct 26, 2000 42.44 42.44 41.31 41.94 3,700,900 -0.69(-1.62%)
Oct 25, 2000 43.13 43.25 41.00 42.63 3,283,300 -0.50(-1.16%)
Oct 24, 2000 41.06 43.25 41.06 43.13 2,709,100 +2.44(+6.00%)
Oct 23, 2000 40.56 41.44 39.63 40.69 2,546,700 +0.13(+0.32%)
Oct 20, 2000 40.56 40.81 39.88 40.56 2,333,800 +0.00(+0.00%)
Oct 19, 2000 41.19 41.19 40.19 40.56 2,787,200 -1.00(-2.41%)
Oct 18, 2000 40.06 41.56 39.75 41.56 2,235,000 +1.50(+3.74%)
Oct 17, 2000 41.38 42.31 40.00 40.06 2,071,900 -1.32(-3.19%)
Oct 16, 2000 40.56 42.19 40.25 41.38 2,324,200 +0.82(+2.02%)
Oct 13, 2000 41.50 41.50 39.88 40.56 4,574,800 -1.38(-3.29%)
Oct 12, 2000 43.31 43.31 41.25 41.94 3,984,700 -1.62(-3.72%)
Oct 11, 2000 44.63 45.44 43.44 43.56 2,733,600 -1.07(-2.40%)
Oct 10, 2000 44.94 45.94 44.50 44.63 1,844,100 -0.31(-0.69%)
Oct 09, 2000 44.69 46.81 44.69 44.94 1,922,800 +0.38(+0.85%)
Oct 06, 2000 44.75 46.06 44.56 44.56 3,234,200 -0.19(-0.42%)
Oct 05, 2000 45.38 45.94 44.25 44.75 3,776,900 -0.63(-1.39%)
Oct 04, 2000 44.38 46.50 44.38 45.38 5,705,200 +1.00(+2.25%)
Oct 03, 2000 41.63 44.75 41.31 44.38 4,655,200 +2.75(+6.61%)
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.