Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 30.83 30.88 30.39 30.44 2,827,637 -0.39(-1.26%)
May 30, 2000 30.05 30.93 30.05 30.83 2,987,922 +1.02(+3.42%)
May 26, 2000 29.91 30.34 29.61 29.81 2,699,178 -0.10(-0.34%)
May 25, 2000 30.15 30.15 29.52 29.91 3,890,215 -0.39(-1.29%)
May 24, 2000 28.98 30.39 28.98 30.30 5,959,803 +1.36(+4.71%)
May 23, 2000 28.54 29.56 28.54 28.93 3,660,631 +0.44(+1.56%)
May 22, 2000 28.79 29.37 28.25 28.49 3,832,466 -0.30(-1.03%)
May 19, 2000 29.13 29.13 28.25 28.79 2,818,269 -0.54(-1.83%)
May 18, 2000 29.13 29.42 28.93 29.32 2,631,034 +0.19(+0.67%)
May 17, 2000 29.13 29.22 28.49 29.13 3,523,061 +0.00(+0.00%)
May 16, 2000 28.98 29.52 28.64 29.13 4,900,818 +0.15(+0.51%)
May 15, 2000 28.98 29.22 28.40 28.98 3,741,479 +0.00(+0.00%)
May 12, 2000 29.07 29.32 28.88 28.98 3,154,495 -0.09(-0.32%)
May 11, 2000 28.88 29.76 28.88 29.07 3,787,422 +0.34(+1.17%)
May 10, 2000 29.56 29.56 28.49 28.74 6,263,305 -1.11(-3.73%)
May 09, 2000 29.81 30.54 29.71 29.85 3,299,894 +0.05(+0.16%)
May 08, 2000 30.78 30.78 29.76 29.81 4,042,415 -0.97(-3.16%)
May 05, 2000 29.76 31.08 29.56 30.78 3,590,306 +1.02(+3.43%)
May 04, 2000 29.46 30.63 29.46 29.76 3,826,434 +0.69(+2.36%)
May 03, 2000 29.56 29.76 28.68 29.07 4,250,310 -0.49(-1.66%)
May 02, 2000 30.44 30.44 29.46 29.56 3,276,794 -0.87(-2.87%)
May 01, 2000 30.93 31.32 30.39 30.44 3,708,113 -0.49(-1.59%)
Apr 28, 2000 31.02 31.22 30.34 30.93 2,381,303 -0.09(-0.30%)
Apr 27, 2000 31.12 31.36 30.34 31.02 4,081,556 -0.10(-0.33%)
Apr 26, 2000 30.39 31.61 30.39 31.12 6,856,706 +0.73(+2.41%)
Apr 25, 2000 29.81 30.83 29.81 30.39 6,936,271 +0.87(+2.96%)
Apr 24, 2000 31.22 32.14 29.22 29.52 13,199,063 -1.70(-5.44%)
Apr 20, 2000 29.22 31.36 29.22 31.22 10,409,026 +2.19(+7.54%)
Apr 19, 2000 27.71 29.42 27.71 29.03 7,384,273 +1.95(+7.19%)
Apr 18, 2000 27.32 27.32 26.74 27.08 4,342,965 -0.44(-1.59%)
Apr 17, 2000 27.57 27.57 26.54 27.51 4,828,440 -0.05(-0.20%)
Apr 14, 2000 28.64 28.64 27.08 27.57 4,809,447 -1.26(-4.38%)
Apr 13, 2000 29.32 29.32 28.44 28.83 3,747,896 -0.49(-1.67%)
Apr 12, 2000 27.96 29.91 27.96 29.32 5,929,260 +1.51(+5.44%)
Apr 11, 2000 27.32 28.35 27.27 27.81 2,889,621 +0.49(+1.80%)
Apr 10, 2000 27.76 27.76 27.27 27.32 3,149,362 -0.49(-1.77%)
Apr 07, 2000 28.15 28.29 27.57 27.81 3,057,477 -0.34(-1.22%)
Apr 06, 2000 28.10 28.40 27.76 28.15 3,812,190 +0.05(+0.19%)
Apr 05, 2000 29.03 29.03 28.05 28.10 3,754,312 -0.97(-3.35%)
Apr 04, 2000 28.98 29.81 28.49 29.07 5,141,695 +0.09(+0.32%)
Apr 03, 2000 29.42 29.42 28.88 28.98 4,154,447 -0.48(-1.64%)
Mar 31, 2000 30.10 30.24 29.46 29.46 5,954,798 -0.64(-2.12%)
Mar 30, 2000 29.52 30.34 29.32 30.10 4,249,925 +0.58(+1.98%)
Mar 29, 2000 29.61 29.76 29.07 29.52 3,505,479 -0.09(-0.32%)
Mar 28, 2000 28.93 29.76 28.74 29.61 6,493,530 +0.68(+2.34%)
Mar 27, 2000 28.15 29.07 28.15 28.93 3,254,850 +0.88(+3.14%)
Mar 24, 2000 27.66 28.40 27.66 28.05 7,445,358 +0.68(+2.48%)
Mar 23, 2000 28.01 28.01 27.13 27.37 5,236,660 -0.87(-3.09%)
Mar 22, 2000 28.49 28.98 27.86 28.25 4,318,326 -0.24(-0.85%)
Mar 21, 2000 28.83 29.17 28.20 28.49 5,349,334 -0.34(-1.19%)
Mar 20, 2000 29.37 29.37 28.35 28.83 7,430,344 -0.78(-2.63%)
Mar 17, 2000 27.76 30.34 27.57 29.61 19,644,468 +1.85(+6.65%)
Mar 16, 2000 27.18 28.01 27.03 27.76 6,067,601 +0.58(+2.15%)
Mar 15, 2000 25.76 27.66 25.62 27.18 6,242,644 +1.42(+5.51%)
Mar 14, 2000 25.43 26.35 25.28 25.76 4,789,684 +0.34(+1.32%)
Mar 13, 2000 25.23 25.82 24.94 25.43 4,394,297 +0.19(+0.77%)
Mar 10, 2000 26.30 26.45 25.18 25.23 6,566,293 -1.07(-4.06%)
Mar 09, 2000 26.01 26.88 25.91 26.30 4,158,682 +0.29(+1.11%)
Mar 08, 2000 26.64 26.64 26.01 26.01 5,309,295 -1.07(-3.94%)
Mar 07, 2000 27.37 27.37 26.60 27.08 4,578,580 -0.30(-1.08%)
Mar 06, 2000 28.01 28.20 27.27 27.37 3,699,900 -0.63(-2.25%)
Mar 03, 2000 28.01 28.44 27.81 28.01 4,987,442 +0.00(+0.00%)
Mar 02, 2000 28.29 28.98 27.57 28.01 5,213,817 -0.29(-1.02%)
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.