Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 45.80 46.89 45.55 46.40 3,135,800 +0.60(+1.31%)
May 30, 2001 46.70 46.70 45.72 45.80 3,581,200 -1.02(-2.18%)
May 29, 2001 45.62 46.97 45.60 46.82 2,779,200 +1.20(+2.63%)
May 25, 2001 45.77 46.27 45.50 45.62 2,744,000 -0.15(-0.33%)
May 24, 2001 47.14 47.14 45.54 45.77 4,459,000 -1.62(-3.42%)
May 23, 2001 49.13 49.13 47.15 47.39 4,263,100 -1.92(-3.89%)
May 22, 2001 49.49 49.49 48.84 49.31 2,741,900 -0.33(-0.66%)
May 21, 2001 49.18 49.80 48.59 49.64 2,790,100 +0.46(+0.94%)
May 18, 2001 49.50 49.50 48.56 49.18 3,738,000 -0.52(-1.05%)
May 17, 2001 48.69 49.88 48.13 49.70 4,237,400 +1.01(+2.07%)
May 16, 2001 46.75 48.69 45.95 48.69 4,464,100 +1.94(+4.15%)
May 15, 2001 46.78 46.88 45.95 46.75 2,346,900 -0.03(-0.06%)
May 14, 2001 46.00 46.78 45.76 46.78 2,443,400 +0.78(+1.70%)
May 11, 2001 46.97 47.15 45.97 46.00 3,384,900 -0.97(-2.07%)
May 10, 2001 46.00 47.84 46.00 46.97 4,202,400 +1.03(+2.24%)
May 09, 2001 45.80 46.74 45.44 45.94 2,684,700 +0.14(+0.31%)
May 08, 2001 45.75 46.10 45.36 45.80 2,883,400 +0.05(+0.11%)
May 07, 2001 46.16 46.80 45.73 45.75 2,205,300 -0.41(-0.89%)
May 04, 2001 45.29 46.23 44.30 46.16 2,769,100 +0.87(+1.92%)
May 03, 2001 45.39 45.39 44.33 45.29 2,188,900 -0.19(-0.42%)
May 02, 2001 45.28 45.96 44.82 45.48 2,925,500 +0.20(+0.44%)
May 01, 2001 45.19 45.45 44.40 45.28 2,849,300 +0.09(+0.20%)
Apr 30, 2001 46.22 46.68 44.70 45.19 2,898,800 -1.03(-2.23%)
Apr 27, 2001 46.00 46.97 45.77 46.22 4,393,700 +0.22(+0.48%)
Apr 26, 2001 44.56 46.11 44.07 46.00 2,957,200 +1.44(+3.23%)
Apr 25, 2001 44.80 44.95 43.76 44.56 2,394,300 -0.24(-0.54%)
Apr 24, 2001 44.58 45.29 44.58 44.80 3,232,200 +0.67(+1.52%)
Apr 23, 2001 45.04 45.23 43.96 44.13 2,394,800 -0.91(-2.02%)
Apr 20, 2001 45.90 45.90 44.86 45.04 3,136,700 -0.90(-1.96%)
Apr 19, 2001 45.99 45.99 45.41 45.94 2,722,900 -0.44(-0.95%)
Apr 18, 2001 45.18 47.15 44.44 46.38 4,486,100 +1.20(+2.66%)
Apr 17, 2001 45.23 45.23 44.30 45.18 1,956,100 -0.21(-0.46%)
Apr 16, 2001 45.65 46.40 44.57 45.39 2,385,900 -0.26(-0.57%)
Apr 12, 2001 45.05 45.70 44.71 45.65 2,833,400 +0.60(+1.33%)
Apr 11, 2001 45.62 45.62 44.15 45.05 3,493,100 -0.57(-1.25%)
Apr 10, 2001 43.51 45.87 43.51 45.62 4,757,400 +2.16(+4.97%)
Apr 09, 2001 42.62 44.10 42.59 43.46 2,286,300 +0.84(+1.97%)
Apr 06, 2001 43.50 43.50 41.80 42.62 2,582,700 -0.88(-2.02%)
Apr 05, 2001 42.26 43.60 42.26 43.50 3,796,600 +2.03(+4.90%)
Apr 04, 2001 40.25 41.73 40.10 41.47 3,992,300 +1.22(+3.03%)
Apr 03, 2001 40.96 41.20 40.00 40.25 4,301,600 -0.71(-1.73%)
Apr 02, 2001 40.70 42.25 40.70 40.96 4,395,000 +0.26(+0.64%)
Mar 30, 2001 41.20 41.20 40.06 40.70 4,024,300 -1.01(-2.42%)
Mar 29, 2001 41.49 42.04 40.95 41.71 2,858,900 +0.22(+0.53%)
Mar 28, 2001 42.27 42.27 41.01 41.49 3,444,300 -0.96(-2.26%)
Mar 27, 2001 41.97 42.76 41.56 42.45 4,205,700 +0.48(+1.14%)
Mar 26, 2001 41.03 42.40 40.96 41.97 3,313,600 +0.94(+2.29%)
Mar 23, 2001 40.98 42.17 40.53 41.03 3,880,600 +0.05(+0.12%)
Mar 22, 2001 42.21 42.21 39.86 40.98 6,529,500 -1.86(-4.34%)
Mar 21, 2001 43.50 43.80 42.20 42.84 3,889,000 -0.66(-1.52%)
Mar 20, 2001 43.64 45.14 42.65 43.50 3,612,000 -0.14(-0.32%)
Mar 19, 2001 42.66 44.11 42.66 43.64 2,635,600 +1.30(+3.07%)
Mar 16, 2001 43.00 43.83 42.34 42.34 4,554,300 -0.66(-1.53%)
Mar 15, 2001 43.71 44.80 42.75 43.00 2,730,800 -0.71(-1.62%)
Mar 14, 2001 44.73 44.73 43.40 43.71 3,633,500 -1.65(-3.64%)
Mar 13, 2001 45.48 45.98 44.18 45.36 2,817,300 -0.12(-0.26%)
Mar 12, 2001 46.99 46.99 45.45 45.48 3,054,500 -1.62(-3.44%)
Mar 09, 2001 47.88 47.88 46.61 47.10 2,835,000 -0.90(-1.87%)
Mar 08, 2001 47.80 48.15 46.55 48.00 2,885,500 +0.20(+0.42%)
Mar 07, 2001 46.03 47.88 45.85 47.80 5,293,400 +1.77(+3.85%)
Mar 06, 2001 46.35 46.50 45.76 46.03 2,542,400 -0.32(-0.69%)
Mar 05, 2001 44.90 46.39 44.90 46.35 3,573,900 +1.63(+3.64%)
Mar 02, 2001 43.74 45.24 43.55 44.72 3,970,100 +0.98(+2.24%)
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.