Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 48.63 49.69 47.44 47.44 4,032,300 -1.19(-2.45%)
Apr 27, 2000 49.13 49.44 48.44 48.63 4,722,200 -0.50(-1.02%)
Apr 26, 2000 50.69 50.69 48.00 49.13 8,673,300 -2.50(-4.84%)
Apr 25, 2000 56.00 56.81 50.63 51.63 8,116,300 -4.37(-7.80%)
Apr 24, 2000 54.25 56.38 54.06 56.00 2,193,100 +1.75(+3.23%)
Apr 20, 2000 52.94 55.13 51.94 54.25 2,809,200 +1.31(+2.47%)
Apr 19, 2000 53.50 55.63 51.00 52.94 3,617,200 -0.56(-1.05%)
Apr 18, 2000 55.88 55.88 52.88 53.50 2,561,700 -2.69(-4.79%)
Apr 17, 2000 56.31 56.31 54.25 56.19 2,594,800 -0.36(-0.64%)
Apr 14, 2000 57.94 57.94 54.56 56.55 3,765,300 -2.70(-4.56%)
Apr 13, 2000 61.94 61.94 59.00 59.25 3,764,700 -2.75(-4.44%)
Apr 12, 2000 59.63 63.63 59.63 62.00 4,821,100 +3.00(+5.08%)
Apr 11, 2000 57.63 60.88 57.63 59.00 4,640,200 +1.50(+2.61%)
Apr 10, 2000 55.63 59.44 55.63 57.50 2,731,100 +2.50(+4.55%)
Apr 07, 2000 56.38 57.75 55.00 55.00 2,534,200 -1.38(-2.45%)
Apr 06, 2000 57.56 58.88 55.69 56.38 2,575,300 -1.18(-2.05%)
Apr 05, 2000 58.00 59.75 57.44 57.56 3,291,900 -0.44(-0.76%)
Apr 04, 2000 57.56 60.50 57.06 58.00 5,722,200 +0.44(+0.76%)
Apr 03, 2000 53.81 57.63 53.81 57.56 4,235,300 +4.62(+8.73%)
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%)
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.