Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 4.868 5.030 4.820 4.874 34,697,824 +0.01(+0.14%)
Apr 27, 2001 4.814 4.929 4.814 4.868 30,150,264 +0.08(+1.57%)
Apr 26, 2001 5.006 5.041 4.792 4.792 45,136,160 -0.21(-4.28%)
Apr 25, 2001 5.044 5.097 4.897 5.006 38,571,156 -0.04(-0.75%)
Apr 24, 2001 5.308 5.358 4.972 5.044 39,574,920 -0.26(-4.97%)
Apr 23, 2001 5.319 5.319 5.188 5.308 29,856,310 -0.13(-2.33%)
Apr 20, 2001 5.572 5.589 5.320 5.435 47,307,000 -0.14(-2.46%)
Apr 19, 2001 5.469 5.607 5.144 5.572 79,624,600 +0.10(+1.88%)
Apr 18, 2001 5.121 5.829 5.121 5.469 88,109,064 +0.45(+9.06%)
Apr 17, 2001 5.142 5.221 4.790 5.015 44,727,304 -0.13(-2.47%)
Apr 16, 2001 5.209 5.209 5.060 5.142 25,335,578 -0.11(-2.06%)
Apr 12, 2001 5.186 5.264 5.084 5.250 29,313,892 +0.06(+1.22%)
Apr 11, 2001 5.114 5.392 5.061 5.186 42,522,640 +0.07(+1.41%)
Apr 10, 2001 4.958 5.186 4.958 5.114 54,456,996 +0.23(+4.67%)
Apr 09, 2001 4.929 5.195 4.866 4.886 36,404,984 -0.04(-0.87%)
Apr 06, 2001 5.140 5.140 4.888 4.929 45,197,984 -0.35(-6.56%)
Apr 05, 2001 4.972 5.339 4.972 5.276 38,472,588 +0.57(+12.09%)
Apr 04, 2001 4.700 4.801 4.489 4.706 45,141,992 +0.01(+0.15%)
Apr 03, 2001 4.895 4.895 4.612 4.700 56,759,064 -0.26(-5.22%)
Apr 02, 2001 5.361 5.389 4.861 4.958 40,312,140 -0.40(-7.52%)
Mar 30, 2001 5.253 5.421 5.159 5.361 25,493,054 +0.11(+2.06%)
Mar 29, 2001 5.199 5.439 5.060 5.253 23,433,616 +0.05(+1.06%)
Mar 28, 2001 5.456 5.456 5.118 5.199 38,468,504 -0.34(-6.07%)
Mar 27, 2001 5.427 5.605 5.401 5.535 35,470,040 +0.11(+1.99%)
Mar 26, 2001 5.358 5.504 5.358 5.427 28,133,404 +0.08(+1.54%)
Mar 23, 2001 5.296 5.483 5.231 5.344 40,660,340 +0.05(+0.91%)
Mar 22, 2001 5.015 5.358 5.015 5.296 45,463,360 +0.28(+5.68%)
Mar 21, 2001 5.025 5.214 4.801 5.012 34,056,840 -0.01(-0.27%)
Mar 20, 2001 5.229 5.401 5.024 5.025 34,288,972 -0.20(-3.90%)
Mar 19, 2001 4.835 5.265 4.835 5.229 39,940,616 +0.41(+8.54%)
Mar 16, 2001 5.264 5.315 4.818 4.818 82,138,384 -0.45(-8.47%)
Mar 15, 2001 5.307 5.442 5.253 5.264 29,999,788 -0.04(-0.81%)
Mar 14, 2001 5.418 5.529 5.188 5.307 42,845,176 -0.11(-2.06%)
Mar 13, 2001 5.178 5.435 5.178 5.418 36,531,548 +0.29(+5.76%)
Mar 12, 2001 5.186 5.512 5.104 5.123 43,592,312 -0.06(-1.22%)
Mar 09, 2001 5.430 5.430 5.125 5.186 35,690,508 -0.24(-4.48%)
Mar 08, 2001 5.547 5.555 5.332 5.430 30,129,268 -0.12(-2.10%)
Mar 07, 2001 5.512 5.639 5.488 5.547 34,875,716 +0.03(+0.62%)
Mar 06, 2001 5.368 5.658 5.368 5.512 40,687,168 +0.30(+5.83%)
Mar 05, 2001 5.075 5.298 5.075 5.209 24,421,632 +0.15(+2.91%)
Mar 02, 2001 4.972 5.272 4.835 5.061 50,252,968 +0.09(+1.79%)
Mar 01, 2001 4.946 5.058 4.732 4.972 56,525,768 +0.03(+0.52%)
Feb 28, 2001 4.904 5.039 4.804 4.946 55,375,608 +0.04(+0.87%)
Feb 27, 2001 5.135 5.135 4.878 4.904 51,229,320 -0.24(-4.67%)
Feb 26, 2001 5.144 5.276 5.042 5.144 49,807,368 +0.00(+0.00%)
Feb 23, 2001 5.104 5.186 4.878 5.144 52,103,020 +0.04(+0.77%)
Feb 22, 2001 5.145 5.298 5.058 5.104 61,240,720 -0.04(-0.80%)
Feb 21, 2001 5.229 5.485 5.144 5.145 49,400,848 -0.08(-1.61%)
Feb 20, 2001 5.584 5.584 5.144 5.229 65,287,856 -0.45(-7.94%)
Feb 16, 2001 5.744 5.744 5.367 5.680 71,723,968 -0.55(-8.86%)
Feb 15, 2001 5.896 6.344 5.881 6.232 58,758,428 +0.34(+5.70%)
Feb 14, 2001 5.692 5.915 5.589 5.896 37,983,244 +0.20(+3.58%)
Feb 13, 2001 5.667 5.864 5.667 5.692 39,278,048 +0.10(+1.84%)
Feb 12, 2001 5.744 5.785 5.512 5.589 36,242,260 -0.15(-2.69%)
Feb 09, 2001 5.970 5.970 5.639 5.744 35,751,164 -0.23(-3.85%)
Feb 08, 2001 6.172 6.190 5.949 5.973 33,677,728 -0.20(-3.22%)
Feb 07, 2001 6.308 6.308 6.100 6.172 28,351,538 -0.14(-2.17%)
Feb 06, 2001 6.052 6.412 6.044 6.310 30,980,806 +0.26(+4.25%)
Feb 05, 2001 6.121 6.121 5.896 6.052 26,412,830 -0.08(-1.26%)
Feb 02, 2001 6.320 6.385 6.130 6.130 26,797,190 -0.19(-3.01%)
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.