Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 18.48 18.58 17.96 18.52 96,681,816 -0.07(-0.39%)
Jan 28, 2000 18.57 18.97 18.41 18.60 76,909,608 -0.09(-0.51%)
Jan 27, 2000 18.91 19.15 18.41 18.69 84,081,272 -0.12(-0.62%)
Jan 26, 2000 19.39 19.59 18.76 18.81 65,205,956 -0.65(-3.35%)
Jan 25, 2000 19.12 19.66 18.84 19.46 79,020,136 +0.30(+1.54%)
Jan 24, 2000 19.65 20.00 19.08 19.16 84,005,720 -0.47(-2.41%)
Jan 21, 2000 20.25 20.30 19.54 19.64 90,370,584 -0.43(-2.12%)
Jan 20, 2000 20.26 20.76 20.04 20.06 74,432,144 -0.19(-0.93%)
Jan 19, 2000 20.91 21.10 20.06 20.25 128,877,296 -1.57(-7.21%)
Jan 18, 2000 21.16 22.05 21.15 21.82 107,631,240 +0.58(+2.73%)
Jan 14, 2000 20.29 21.56 20.01 21.25 96,975,320 +0.84(+4.12%)
Jan 13, 2000 19.75 20.56 19.21 20.40 109,824,456 +0.38(+1.89%)
Jan 12, 2000 20.54 20.61 19.77 20.03 87,882,280 -0.67(-3.26%)
Jan 11, 2000 21.10 21.62 20.57 20.70 61,743,364 -0.55(-2.57%)
Jan 10, 2000 21.47 21.52 21.08 21.25 59,392,172 +0.15(+0.73%)
Jan 07, 2000 20.56 21.25 20.31 21.09 81,913,424 +0.27(+1.31%)
Jan 06, 2000 21.23 21.55 20.51 20.82 72,618,288 -0.72(-3.35%)
Jan 05, 2000 21.03 22.02 20.70 21.54 84,615,976 +0.23(+1.06%)
Jan 04, 2000 21.49 22.17 21.25 21.32 71,485,488 -0.75(-3.38%)
Jan 03, 2000 22.21 22.45 21.20 22.06 70,309,104 -0.04(-0.16%)
Dec 31, 1999 22.24 22.29 22.00 22.10 16,534,429 -0.16(-0.74%)
Dec 30, 1999 22.31 22.70 22.17 22.26 29,535,202 -0.06(-0.27%)
Dec 29, 1999 22.13 22.40 22.11 22.32 23,048,552 +0.08(+0.37%)
Dec 28, 1999 22.48 22.49 22.16 22.24 32,482,116 -0.31(-1.36%)
Dec 27, 1999 22.42 22.57 21.98 22.55 42,535,708 +0.32(+1.43%)
Dec 23, 1999 22.19 22.57 22.10 22.23 40,985,244 -0.02(-0.10%)
Dec 22, 1999 22.01 22.33 21.79 22.25 50,940,560 +0.32(+1.46%)
Dec 21, 1999 21.27 22.07 20.94 21.93 75,880,104 +0.59(+2.77%)
Dec 20, 1999 21.73 21.77 21.04 21.34 52,087,888 -0.47(-2.17%)
Dec 17, 1999 22.07 22.17 21.50 21.81 139,881,136 +0.30(+1.37%)
Dec 16, 1999 20.68 21.77 20.62 21.52 169,946,544 +0.99(+4.84%)
Dec 15, 1999 18.65 20.58 18.64 20.52 205,493,664 +1.85(+9.88%)
Dec 14, 1999 18.21 19.14 18.04 18.68 190,362,288 +0.39(+2.14%)
Dec 13, 1999 17.72 18.35 17.55 18.29 69,600,048 +0.52(+2.93%)
Dec 10, 1999 17.67 17.81 17.46 17.77 48,656,468 +0.21(+1.21%)
Dec 09, 1999 17.41 17.66 17.31 17.55 61,102,200 +0.19(+1.09%)
Dec 08, 1999 17.62 17.85 17.35 17.37 54,098,292 -0.24(-1.34%)
Dec 07, 1999 17.93 17.96 17.58 17.60 75,105,008 -0.46(-2.56%)
Dec 06, 1999 18.03 18.39 17.93 18.06 64,853,544 -0.13(-0.71%)
Dec 03, 1999 18.13 18.38 18.12 18.19 84,670,128 +0.25(+1.38%)
Dec 02, 1999 17.61 18.03 17.58 17.94 73,275,040 +0.31(+1.74%)
Dec 01, 1999 17.23 17.78 17.20 17.64 64,544,452 +0.41(+2.35%)
Nov 30, 1999 16.99 17.58 16.95 17.23 84,729,568 +0.16(+0.95%)
Nov 29, 1999 17.06 17.42 16.94 17.07 67,973,496 -0.18(-1.02%)
Nov 26, 1999 17.34 17.67 17.22 17.25 37,664,248 -0.11(-0.62%)
Nov 24, 1999 16.95 17.46 16.94 17.35 71,025,816 +0.39(+2.31%)
Nov 23, 1999 16.89 17.29 16.73 16.96 93,502,688 -0.04(-0.21%)
Nov 22, 1999 16.96 17.10 16.74 17.00 119,668,552 +0.72(+4.43%)
Nov 19, 1999 15.98 16.38 15.97 16.28 76,910,400 +0.20(+1.25%)
Nov 18, 1999 16.08 16.24 15.99 16.08 85,188,712 -0.01(-0.07%)
Nov 17, 1999 16.36 16.48 16.09 16.09 88,260,848 -0.44(-2.65%)
Nov 16, 1999 16.45 16.61 16.25 16.52 78,150,984 +0.06(+0.36%)
Nov 15, 1999 16.70 16.75 16.45 16.47 62,188,240 -0.41(-2.46%)
Nov 12, 1999 16.99 17.03 16.48 16.88 65,270,944 -0.08(-0.48%)
Nov 11, 1999 16.70 17.12 16.70 16.96 91,504,440 +0.47(+2.87%)
Nov 10, 1999 16.68 16.87 16.36 16.49 91,650,792 -0.33(-1.97%)
Nov 09, 1999 16.99 17.01 16.36 16.82 144,994,320 -0.20(-1.19%)
Nov 08, 1999 16.05 17.18 15.97 17.02 322,059,456 -0.31(-1.77%)
Nov 05, 1999 17.38 17.58 17.13 17.33 92,683,736 -0.04(-0.21%)
Nov 04, 1999 17.47 17.55 17.09 17.37 71,644,528 -0.05(-0.27%)
Nov 03, 1999 17.59 17.70 17.32 17.41 58,802,260 -0.11(-0.61%)
Nov 02, 1999 17.55 17.89 17.40 17.52 61,222,140 +0.04(+0.21%)
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.