Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 12.05 12.06 11.75 11.84 72,605,608 -0.16(-1.29%)
May 30, 2000 11.82 12.14 11.73 12.00 90,527,376 +0.37(+3.16%)
May 26, 2000 11.75 11.85 11.43 11.63 73,733,368 -0.01(-0.10%)
May 25, 2000 12.22 12.26 11.57 11.64 124,622,096 -0.77(-6.19%)
May 24, 2000 11.95 12.60 11.92 12.41 112,910,768 +0.45(+3.75%)
May 23, 2000 12.09 12.41 11.94 11.96 76,561,600 -0.19(-1.56%)
May 22, 2000 12.33 12.35 11.82 12.15 92,401,160 -0.16(-1.34%)
May 19, 2000 12.37 12.48 12.21 12.31 87,940,600 -0.21(-1.71%)
May 18, 2000 12.88 12.88 12.47 12.53 70,851,768 -0.28(-2.22%)
May 17, 2000 13.04 13.08 12.73 12.81 70,325,528 -0.34(-2.60%)
May 16, 2000 13.17 13.37 13.07 13.15 63,943,900 +0.02(+0.19%)
May 15, 2000 13.06 13.14 12.87 13.13 44,776,820 +0.11(+0.81%)
May 12, 2000 12.95 13.20 12.92 13.02 50,042,316 +0.18(+1.39%)
May 11, 2000 12.61 12.89 12.44 12.85 77,126,408 +0.32(+2.54%)
May 10, 2000 12.82 12.85 12.44 12.53 89,475,440 -0.31(-2.39%)
May 09, 2000 13.28 13.33 12.78 12.83 80,280,104 -0.38(-2.86%)
May 08, 2000 13.43 13.51 13.19 13.21 47,798,960 -0.25(-1.84%)
May 05, 2000 13.30 13.59 13.22 13.46 48,082,416 +0.13(+0.97%)
May 04, 2000 13.31 13.49 13.12 13.33 57,216,204 -0.02(-0.17%)
May 03, 2000 13.32 13.40 13.02 13.35 73,116,256 +0.13(+0.99%)
May 02, 2000 13.78 13.91 13.15 13.22 129,069,976 -0.68(-4.86%)
May 01, 2000 13.79 14.01 13.57 13.90 142,403,856 +0.70(+5.29%)
Apr 28, 2000 13.39 13.44 12.92 13.20 103,136,624 -0.01(-0.09%)
Apr 27, 2000 12.76 13.24 12.75 13.21 102,591,376 +0.34(+2.66%)
Apr 26, 2000 13.25 13.46 12.75 12.87 141,453,088 -0.26(-1.97%)
Apr 25, 2000 13.01 13.15 12.80 13.13 210,701,072 +0.52(+4.13%)
Apr 24, 2000 12.73 12.87 12.30 12.61 414,283,968 -2.33(-15.61%)
Apr 20, 2000 14.88 15.12 14.67 14.94 69,196,720 +0.05(+0.32%)
Apr 19, 2000 15.41 15.43 14.79 14.89 70,950,832 -0.35(-2.32%)
Apr 18, 2000 14.48 15.51 14.36 15.25 121,248,336 +0.89(+6.18%)
Apr 17, 2000 14.05 14.38 13.82 14.36 158,202,992 +0.33(+2.36%)
Apr 14, 2000 14.97 15.05 13.86 14.03 199,738,400 -0.97(-6.47%)
Apr 13, 2000 15.31 15.57 14.95 15.00 124,579,032 -0.02(-0.15%)
Apr 12, 2000 15.54 15.57 14.90 15.02 202,097,488 -0.85(-5.37%)
Apr 11, 2000 16.11 16.29 15.80 15.87 95,051,872 -0.41(-2.54%)
Apr 10, 2000 16.77 16.77 16.28 16.29 80,157,264 -0.57(-3.37%)
Apr 07, 2000 16.47 16.91 16.09 16.86 109,121,472 +0.58(+3.56%)
Apr 06, 2000 16.63 16.66 16.14 16.28 87,733,752 -0.07(-0.43%)
Apr 05, 2000 16.70 16.75 16.25 16.35 109,483,384 -0.41(-2.47%)
Apr 04, 2000 17.33 17.41 16.08 16.76 239,399,504 -0.44(-2.54%)
Apr 03, 2000 17.87 18.26 17.03 17.20 343,581,216 -2.91(-14.48%)
Mar 31, 2000 20.06 20.49 19.71 20.11 84,907,096 +0.55(+2.79%)
Mar 30, 2000 20.10 20.56 19.40 19.56 84,771,048 -0.72(-3.56%)
Mar 29, 2000 19.91 20.62 19.90 20.29 85,015,936 +0.55(+2.76%)
Mar 28, 2000 19.61 20.34 19.38 19.74 107,141,232 +0.05(+0.24%)
Mar 27, 2000 20.40 20.49 19.67 19.70 147,189,344 -1.44(-6.83%)
Mar 24, 2000 21.32 21.77 20.74 21.14 148,196,912 -0.03(-0.16%)
Mar 23, 2000 20.22 21.36 20.18 21.17 195,784,000 +1.63(+8.35%)
Mar 22, 2000 19.46 19.99 19.14 19.54 124,129,408 +0.09(+0.49%)
Mar 21, 2000 18.31 19.52 18.26 19.45 107,847,096 +1.02(+5.53%)
Mar 20, 2000 18.69 18.88 18.26 18.43 63,101,716 -0.38(-2.01%)
Mar 17, 2000 18.03 18.83 17.89 18.81 107,203,576 +0.76(+4.19%)
Mar 16, 2000 18.16 18.30 17.65 18.05 102,103,976 +0.00(+0.00%)
Mar 15, 2000 17.90 18.29 17.73 18.05 70,280,624 +0.05(+0.26%)
Mar 14, 2000 18.67 18.79 18.00 18.00 97,069,360 -0.55(-2.94%)
Mar 13, 2000 18.48 18.97 18.45 18.55 81,671,504 -0.57(-2.97%)
Mar 10, 2000 18.84 19.40 18.83 19.12 113,051,576 +0.19(+1.00%)
Mar 09, 2000 18.04 18.93 17.98 18.93 116,498,768 +0.84(+4.65%)
Mar 08, 2000 17.76 18.21 17.22 18.09 124,544,424 +0.51(+2.90%)
Mar 07, 2000 18.19 18.45 17.40 17.58 178,397,424 +0.43(+2.48%)
Mar 06, 2000 18.17 18.43 17.06 17.15 123,645,448 -1.04(-5.72%)
Mar 03, 2000 17.93 18.71 17.77 18.19 133,982,272 +0.52(+2.95%)
Mar 02, 2000 17.38 18.05 17.25 17.67 141,243,600 +0.48(+2.82%)
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.