Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 28.76 28.89 28.15 28.15 6,232,966 -0.61(-2.12%)
Mar 30, 2000 28.20 28.99 28.01 28.76 4,448,453 +0.56(+1.98%)
Mar 29, 2000 28.29 28.43 27.78 28.20 3,669,231 -0.09(-0.32%)
Mar 28, 2000 27.64 28.43 27.46 28.29 6,796,864 +0.65(+2.34%)
Mar 27, 2000 26.90 27.78 26.90 27.64 3,406,894 +0.84(+3.14%)
Mar 24, 2000 26.43 27.13 26.43 26.80 7,793,155 +0.65(+2.48%)
Mar 23, 2000 26.76 26.76 25.91 26.15 5,481,281 -0.83(-3.09%)
Mar 22, 2000 27.22 27.69 26.61 26.99 4,520,048 -0.23(-0.85%)
Mar 21, 2000 27.55 27.87 26.94 27.22 5,599,219 -0.33(-1.19%)
Mar 20, 2000 28.06 28.06 27.08 27.55 7,777,439 -0.74(-2.63%)
Mar 17, 2000 26.53 28.99 26.34 28.29 20,562,124 +1.76(+6.65%)
Mar 16, 2000 25.97 26.76 25.83 26.53 6,351,038 +0.56(+2.15%)
Mar 15, 2000 24.61 26.43 24.48 25.97 6,534,257 +1.35(+5.51%)
Mar 14, 2000 24.29 25.17 24.15 24.61 5,013,426 +0.32(+1.32%)
Mar 13, 2000 24.11 24.66 23.82 24.29 4,599,569 +0.19(+0.77%)
Mar 10, 2000 25.13 25.27 24.05 24.11 6,873,026 -1.02(-4.06%)
Mar 09, 2000 24.85 25.68 24.75 25.13 4,352,948 +0.28(+1.11%)
Mar 08, 2000 25.45 25.45 24.85 24.85 5,557,309 -1.02(-3.94%)
Mar 07, 2000 26.15 26.15 25.41 25.87 4,792,460 -0.28(-1.08%)
Mar 06, 2000 26.76 26.94 26.06 26.15 3,872,734 -0.60(-2.25%)
Mar 03, 2000 26.76 27.17 26.57 26.76 5,220,421 +0.00(+0.00%)
Mar 02, 2000 27.03 27.69 26.34 26.76 5,457,371 -0.28(-1.02%)
Mar 01, 2000 27.27 27.27 26.76 27.03 3,818,198 -0.47(-1.71%)
Feb 29, 2000 27.55 28.01 26.90 27.50 4,721,268 -0.04(-0.16%)
Feb 28, 2000 28.01 28.01 27.22 27.55 4,802,400 -0.60(-2.14%)
Feb 25, 2000 27.40 28.29 27.40 28.15 4,259,323 +0.93(+3.42%)
Feb 24, 2000 27.55 27.55 26.71 27.22 5,656,844 -0.42(-1.53%)
Feb 23, 2000 28.80 28.80 27.59 27.64 5,213,570 -1.30(-4.50%)
Feb 22, 2000 26.80 29.73 26.71 28.94 6,410,275 +2.14(+8.00%)
Feb 18, 2000 27.92 27.92 26.71 26.80 7,474,938 -1.12(-4.00%)
Feb 17, 2000 27.73 28.20 27.22 27.92 4,568,137 +0.19(+0.67%)
Feb 16, 2000 28.24 28.24 27.46 27.73 4,600,241 -0.93(-3.25%)
Feb 15, 2000 28.48 28.80 27.83 28.66 5,321,971 +0.19(+0.65%)
Feb 14, 2000 29.55 29.55 28.33 28.48 3,505,623 -1.21(-4.09%)
Feb 11, 2000 29.59 30.06 29.13 29.69 4,210,294 +0.10(+0.33%)
Feb 10, 2000 29.03 29.92 28.85 29.59 5,454,819 +0.56(+1.92%)
Feb 09, 2000 29.96 29.96 28.57 29.03 7,425,238 -1.49(-4.88%)
Feb 08, 2000 31.13 31.31 29.78 30.52 6,856,235 -0.60(-1.94%)
Feb 07, 2000 32.67 32.67 31.04 31.13 4,076,372 -1.63(-4.98%)
Feb 04, 2000 32.34 32.90 31.68 32.76 3,937,479 +0.42(+1.29%)
Feb 03, 2000 33.23 33.55 32.11 32.34 3,887,645 -0.89(-2.67%)
Feb 02, 2000 32.57 33.64 32.29 33.23 4,430,856 +0.66(+2.01%)
Feb 01, 2000 32.90 32.90 32.24 32.57 3,598,711 -0.56(-1.69%)
Jan 31, 2000 33.17 33.17 32.71 33.13 3,241,002 -0.10(-0.29%)
Jan 28, 2000 33.55 33.97 33.13 33.23 3,079,677 -0.32(-0.95%)
Jan 27, 2000 34.39 34.90 33.41 33.55 4,492,109 -0.84(-2.45%)
Jan 26, 2000 34.01 34.62 33.50 34.39 4,150,922 +0.37(+1.09%)
Jan 25, 2000 33.31 34.25 33.31 34.01 6,798,610 +1.03(+3.11%)
Jan 24, 2000 34.01 34.39 32.48 32.99 4,445,767 -1.03(-3.02%)
Jan 21, 2000 34.62 34.95 33.50 34.01 5,902,122 -0.60(-1.74%)
Jan 20, 2000 35.46 35.64 34.06 34.62 12,010,972 -0.84(-2.37%)
Jan 19, 2000 33.69 35.83 33.69 35.46 15,401,210 +1.96(+5.84%)
Jan 18, 2000 32.76 33.50 32.11 33.50 7,878,586 +0.74(+2.27%)
Jan 14, 2000 31.97 32.94 31.97 32.76 5,155,005 +1.21(+3.82%)
Jan 13, 2000 32.06 32.29 31.27 31.55 4,080,804 -0.51(-1.58%)
Jan 12, 2000 31.92 32.90 31.64 32.06 3,132,736 +0.13(+0.42%)
Jan 11, 2000 32.53 32.71 31.83 31.92 3,290,971 -0.60(-1.85%)
Jan 10, 2000 32.99 33.13 32.38 32.53 3,231,196 -0.46(-1.40%)
Jan 07, 2000 32.53 33.41 32.53 32.99 8,076,984 +0.93(+2.90%)
Jan 06, 2000 31.74 32.34 30.62 32.06 6,613,375 +0.32(+1.01%)
Jan 05, 2000 30.81 32.24 30.81 31.74 10,252,653 +1.86(+6.23%)
Jan 04, 2000 29.92 30.62 29.59 29.88 4,826,713 -0.04(-0.15%)
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.