Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2000 43.75 45.25 43.75 45.00 1,497,300 +1.25(+2.86%)
Jun 30, 2000 44.50 44.69 43.13 43.75 4,609,700 -0.75(-1.69%)
Jun 29, 2000 45.56 45.56 44.00 44.50 4,704,800 -1.61(-3.49%)
Jun 28, 2000 46.25 46.50 44.69 46.11 3,925,000 -0.14(-0.30%)
Jun 27, 2000 45.13 47.56 44.69 46.25 5,870,800 +1.12(+2.48%)
Jun 26, 2000 45.63 46.13 45.00 45.13 1,966,900 -0.50(-1.10%)
Jun 23, 2000 45.19 46.25 45.13 45.63 2,291,300 +0.44(+0.97%)
Jun 22, 2000 45.63 46.56 45.13 45.19 2,516,700 -0.44(-0.96%)
Jun 21, 2000 45.94 46.56 45.56 45.63 2,001,300 -0.31(-0.67%)
Jun 20, 2000 46.75 46.75 45.75 45.94 2,087,000 -0.87(-1.86%)
Jun 19, 2000 47.31 47.81 46.38 46.81 2,220,000 -0.50(-1.06%)
Jun 16, 2000 47.88 48.63 47.06 47.31 3,580,300 -0.57(-1.19%)
Jun 15, 2000 47.88 48.31 47.25 47.88 2,638,800 +0.00(+0.00%)
Jun 14, 2000 47.31 49.25 47.31 47.88 4,025,500 +0.63(+1.33%)
Jun 13, 2000 49.28 49.69 47.13 47.25 3,210,600 -2.03(-4.12%)
Jun 12, 2000 48.88 50.13 48.06 49.28 2,882,700 +0.40(+0.82%)
Jun 09, 2000 48.63 49.31 47.88 48.88 2,270,500 +0.25(+0.51%)
Jun 08, 2000 48.94 49.31 48.44 48.63 1,897,500 -0.31(-0.63%)
Jun 07, 2000 49.00 49.69 48.56 48.94 2,031,900 -0.06(-0.12%)
Jun 06, 2000 49.44 49.44 48.56 49.00 2,069,100 -0.69(-1.39%)
Jun 05, 2000 49.94 49.94 48.69 49.69 2,294,500 -0.31(-0.62%)
Jun 02, 2000 49.25 50.63 49.25 50.00 2,667,200 +0.81(+1.65%)
Jun 01, 2000 49.00 49.44 48.13 49.19 2,128,600 +0.19(+0.39%)
May 31, 2000 49.44 50.19 49.00 49.00 1,907,300 -0.44(-0.89%)
May 30, 2000 48.94 50.19 48.94 49.44 3,261,600 +0.75(+1.54%)
May 26, 2000 49.50 50.50 48.69 48.69 1,773,400 -0.81(-1.64%)
May 25, 2000 50.13 50.44 49.06 49.50 2,594,200 -0.63(-1.26%)
May 24, 2000 50.25 51.25 50.00 50.13 2,081,900 -0.12(-0.24%)
May 23, 2000 51.50 52.13 50.25 50.25 1,382,300 -1.25(-2.43%)
May 22, 2000 51.81 52.81 51.25 51.50 1,432,300 -0.31(-0.60%)
May 19, 2000 52.63 52.63 51.38 51.81 1,696,400 -0.94(-1.78%)
May 18, 2000 52.75 52.94 51.31 52.75 1,585,500 +0.00(+0.00%)
May 17, 2000 52.94 54.13 52.38 52.75 3,119,200 -0.19(-0.36%)
May 16, 2000 52.31 53.06 51.94 52.94 2,700,800 +0.63(+1.20%)
May 15, 2000 50.38 52.38 50.00 52.31 2,398,000 +1.93(+3.83%)
May 12, 2000 50.75 50.81 49.75 50.38 1,876,900 -0.37(-0.73%)
May 11, 2000 49.81 51.00 49.25 50.75 2,748,000 +0.94(+1.89%)
May 10, 2000 50.50 51.00 49.56 49.81 3,674,500 -0.69(-1.37%)
May 09, 2000 50.63 51.25 50.50 50.50 2,663,400 -0.13(-0.26%)
May 08, 2000 51.25 52.19 50.19 50.63 2,095,000 -0.62(-1.21%)
May 05, 2000 50.25 51.44 50.25 51.25 2,664,800 +1.50(+3.02%)
May 04, 2000 49.19 51.00 49.19 49.75 3,490,800 +0.87(+1.78%)
May 03, 2000 48.38 49.63 48.06 48.88 3,083,400 +0.50(+1.03%)
May 02, 2000 47.19 48.75 47.19 48.38 3,226,400 +1.19(+2.52%)
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.