Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2000 6327 6327 6327 6327 0 +0.00(+0.00%)
Apr 28, 2000 6179 6342 6179 6327 882,174,976 +148.10(+2.40%)
Apr 27, 2000 6256 6306 6128 6179 970,702,016 -77.20(-1.23%)
Apr 26, 2000 6283 6342 6247 6256 1,031,032,000 -26.50(-0.42%)
Apr 25, 2000 6241 6314 6156 6283 1,028,702,976 +41.80(+0.67%)
Apr 24, 2000 6241 6241 6241 6241 0 +0.00(+0.00%)
Apr 23, 2000 6241 6241 6241 6241 0 +0.00(+0.00%)
Apr 21, 2000 6241 6241 6241 6241 0 +0.00(+0.00%)
Apr 20, 2000 6185 6248 6134 6241 879,208,000 +56.30(+0.91%)
Apr 19, 2000 6074 6194 6074 6185 1,251,275,008 +110.90(+1.83%)
Apr 18, 2000 5995 6084 5952 6074 1,016,953,984 +79.40(+1.32%)
Apr 17, 2000 6178 6178 5915 5995 1,204,900,992 +0.00(+0.00%)
Apr 16, 2000 6178 6178 5915 5995 1,204,900,992 -183.50(-2.97%)
Apr 14, 2000 6357 6359 6150 6178 996,451,008 -178.90(-2.81%)
Apr 13, 2000 6351 6382 6268 6357 1,107,725,952 +6.20(+0.10%)
Apr 12, 2000 6379 6444 6334 6351 931,779,968 -28.40(-0.45%)
Apr 11, 2000 6533 6534 6358 6379 1,114,606,976 -154.20(-2.36%)
Apr 10, 2000 6570 6580 6510 6533 816,580,992 +0.00(+0.00%)
Apr 09, 2000 6570 6580 6510 6533 816,580,992 -36.50(-0.56%)
Apr 07, 2000 6451 6586 6451 6570 857,438,016 +118.80(+1.84%)
Apr 06, 2000 6379 6465 6354 6451 1,068,579,008 +71.80(+1.13%)
Apr 05, 2000 6427 6428 6283 6379 566,609,984 -47.70(-0.74%)
Apr 04, 2000 6462 6531 6416 6427 1,278,569,984 -35.10(-0.54%)
Apr 03, 2000 6540 6540 6438 6462 949,900,032 +0.00(+0.00%)
Apr 02, 2000 6540 6540 6438 6462 949,900,032 -78.10(-1.19%)
Apr 01, 2000 6445 6557 6386 6540 1,019,644,032 +95.00(+1.47%)
Mar 31, 2000 6599 6599 6418 6445 1,119,761,024 -153.60(-2.33%)
Mar 30, 2000 6650 6657 6570 6599 892,675,008 -51.30(-0.77%)
Mar 29, 2000 6687 6735 6624 6650 726,224,000 -37.10(-0.55%)
Mar 28, 2000 6738 6770 6654 6687 789,449,024 +0.00(+0.00%)
Mar 27, 2000 6738 6770 6654 6687 789,449,024 -51.30(-0.76%)
Mar 25, 2000 6595 6755 6595 6738 1,088,155,008 +143.90(+2.18%)
Mar 24, 2000 6610 6618 6539 6595 856,587,008 -15.00(-0.23%)
Mar 23, 2000 6618 6692 6552 6610 1,181,720,064 -8.30(-0.13%)
Mar 22, 2000 6624 6631 6543 6618 1,079,931,008 -6.60(-0.10%)
Mar 21, 2000 6558 6653 6523 6624 764,550,976 +0.00(+0.00%)
Mar 20, 2000 6558 6653 6523 6624 764,550,976 +66.50(+1.01%)
Mar 18, 2000 6557 6713 6504 6558 1,309,176,960 +0.70(+0.01%)
Mar 17, 2000 6447 6618 6447 6557 1,361,502,976 +110.30(+1.71%)
Mar 16, 2000 6487 6487 6396 6447 1,196,994,944 -40.10(-0.62%)
Mar 15, 2000 6467 6540 6457 6487 753,820,992 +20.20(+0.31%)
Mar 14, 2000 6569 6569 6381 6467 822,972,032 +0.00(+0.00%)
Mar 13, 2000 6569 6569 6381 6467 822,972,032 -101.80(-1.55%)
Mar 11, 2000 6532 6642 6532 6569 1,005,534,016 +36.60(+0.56%)
Mar 10, 2000 6411 6544 6411 6532 983,964,992 +120.90(+1.89%)
Mar 09, 2000 6466 6480 6387 6411 1,315,382,016 -55.30(-0.86%)
Mar 08, 2000 6568 6568 6466 6466 1,164,978,944 -101.30(-1.54%)
Mar 07, 2000 6488 6593 6457 6568 1,334,247,040 +0.00(+0.00%)
Mar 06, 2000 6488 6593 6457 6568 1,334,247,040 +80.30(+1.24%)
Mar 04, 2000 6432 6506 6403 6488 1,107,792,000 +55.40(+0.86%)
Mar 03, 2000 6365 6436 6324 6432 1,124,952,064 +67.20(+1.06%)
Mar 02, 2000 6233 6387 6233 6365 1,499,256,064 +132.30(+2.12%)
Mar 01, 2000 6100 6246 6100 6233 1,121,708,032 +133.00(+2.18%)
Feb 29, 2000 6198 6271 6054 6100 925,049,024 +0.00(+0.00%)
Feb 28, 2000 6198 6271 6054 6100 925,049,024 -98.40(-1.59%)
Feb 26, 2000 6087 6198 6087 6198 1,181,229,952 +111.30(+1.83%)
Feb 25, 2000 6144 6289 6071 6087 1,213,197,056 -57.40(-0.93%)
Feb 24, 2000 6015 6167 6015 6144 1,393,863,936 +129.40(+2.15%)
Feb 23, 2000 6082 6173 6003 6015 1,830,338,048 -66.90(-1.10%)
Feb 22, 2000 6165 6194 6030 6082 960,304,000 +0.00(+0.00%)
Feb 21, 2000 6165 6194 6030 6082 960,304,000 -83.40(-1.35%)
Feb 19, 2000 6209 6264 6151 6165 1,098,726,016 -44.30(-0.71%)
Feb 18, 2000 6147 6262 6103 6209 1,522,350,976 +61.90(+1.01%)
Feb 17, 2000 6005 6147 6002 6147 1,614,733,056 +142.20(+2.37%)
Feb 16, 2000 6069 6168 5973 6005 1,510,016,000 -63.40(-1.04%)
Feb 15, 2000 6193 6198 6028 6069 1,429,934,976 +0.00(+0.00%)
Feb 14, 2000 6193 6198 6028 6069 1,429,934,976 -124.70(-2.01%)
Feb 12, 2000 6280 6326 6127 6193 3,433,671,168 -86.50(-1.38%)
Feb 11, 2000 6315 6320 6200 6280 2,218,541,056 -35.60(-0.56%)
Feb 10, 2000 6286 6451 6272 6315 1,840,148,992 +29.60(+0.47%)
Feb 09, 2000 6119 6296 6117 6286 2,217,462,016 +167.20(+2.73%)
Feb 08, 2000 6185 6232 6101 6119 1,230,759,040 +0.00(+0.00%)
Feb 07, 2000 6185 6232 6101 6119 1,230,759,040 -66.40(-1.07%)
Feb 05, 2000 6324 6365 6171 6185 2,309,286,912 -139.30(-2.20%)
Feb 04, 2000 6303 6394 6252 6324 1,865,400,064 +21.50(+0.34%)
Feb 03, 2000 6291 6345 6242 6303 1,336,830,976 +11.90(+0.19%)
Feb 02, 2000 6268 6367 6232 6291 1,214,558,976 +22.40(+0.36%)
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.