Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2000 28.54 28.54 28.01 28.29 3,647,798 -0.49(-1.71%)
Feb 29, 2000 28.83 29.32 28.15 28.79 4,510,565 -0.05(-0.16%)
Feb 28, 2000 29.32 29.32 28.49 28.83 4,588,077 -0.63(-2.14%)
Feb 25, 2000 28.68 29.61 28.68 29.46 4,069,236 +0.97(+3.42%)
Feb 24, 2000 28.83 28.83 27.96 28.49 5,404,388 -0.44(-1.54%)
Feb 23, 2000 30.15 30.15 28.88 28.93 4,980,897 -1.36(-4.50%)
Feb 22, 2000 28.05 31.12 27.96 30.30 6,124,194 +2.24(+8.00%)
Feb 18, 2000 29.22 29.22 27.96 28.05 7,141,343 -1.17(-4.00%)
Feb 17, 2000 29.03 29.52 28.49 29.22 4,364,268 +0.19(+0.67%)
Feb 16, 2000 29.56 29.56 28.74 29.03 4,394,939 -0.97(-3.25%)
Feb 15, 2000 29.81 30.15 29.13 30.00 5,084,460 +0.19(+0.65%)
Feb 14, 2000 30.93 30.93 29.66 29.81 3,349,173 -1.27(-4.09%)
Feb 11, 2000 30.97 31.47 30.49 31.08 4,022,395 +0.10(+0.33%)
Feb 10, 2000 30.39 31.32 30.20 30.97 5,211,379 +0.58(+1.92%)
Feb 09, 2000 31.36 31.36 29.91 30.39 7,093,861 -1.56(-4.88%)
Feb 08, 2000 32.58 32.77 31.17 31.95 6,550,252 -0.63(-1.94%)
Feb 07, 2000 34.19 34.19 32.49 32.58 3,894,449 -1.71(-4.98%)
Feb 04, 2000 33.85 34.43 33.16 34.29 3,761,756 +0.44(+1.29%)
Feb 03, 2000 34.78 35.11 33.61 33.85 3,714,145 -0.93(-2.67%)
Feb 02, 2000 34.09 35.21 33.80 34.78 4,233,114 +0.69(+2.01%)
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.