Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 5.253 5.421 5.158 5.361 25,496,676 +0.11(+2.06%)
Mar 29, 2001 5.198 5.438 5.059 5.253 23,436,946 +0.05(+1.06%)
Mar 28, 2001 5.455 5.455 5.117 5.198 38,473,972 -0.34(-6.07%)
Mar 27, 2001 5.426 5.604 5.400 5.534 35,475,084 +0.11(+1.99%)
Mar 26, 2001 5.357 5.503 5.357 5.426 28,137,402 +0.08(+1.54%)
Mar 23, 2001 5.295 5.482 5.230 5.343 40,666,116 +0.05(+0.91%)
Mar 22, 2001 5.014 5.357 5.014 5.295 45,469,820 +0.28(+5.68%)
Mar 21, 2001 5.025 5.213 4.800 5.011 34,061,680 -0.01(-0.27%)
Mar 20, 2001 5.229 5.400 5.023 5.025 34,293,844 -0.20(-3.90%)
Mar 19, 2001 4.834 5.265 4.834 5.229 39,946,292 +0.41(+8.54%)
Mar 16, 2001 5.263 5.314 4.817 4.817 82,150,056 -0.45(-8.47%)
Mar 15, 2001 5.306 5.441 5.253 5.263 30,004,050 -0.04(-0.81%)
Mar 14, 2001 5.417 5.529 5.187 5.306 42,851,264 -0.11(-2.06%)
Mar 13, 2001 5.177 5.434 5.177 5.417 36,536,740 +0.29(+5.76%)
Mar 12, 2001 5.186 5.511 5.103 5.122 43,598,508 -0.06(-1.22%)
Mar 09, 2001 5.429 5.429 5.124 5.186 35,695,580 -0.24(-4.48%)
Mar 08, 2001 5.546 5.554 5.331 5.429 30,133,550 -0.12(-2.10%)
Mar 07, 2001 5.511 5.638 5.487 5.546 34,880,672 +0.03(+0.62%)
Mar 06, 2001 5.367 5.657 5.367 5.511 40,692,952 +0.30(+5.83%)
Mar 05, 2001 5.074 5.297 5.074 5.208 24,425,104 +0.15(+2.91%)
Mar 02, 2001 4.971 5.271 4.834 5.061 50,260,112 +0.09(+1.79%)
Mar 01, 2001 4.946 5.057 4.731 4.971 56,533,800 +0.03(+0.52%)
Feb 28, 2001 4.903 5.038 4.803 4.946 55,383,480 +0.04(+0.87%)
Feb 27, 2001 5.134 5.134 4.877 4.903 51,236,600 -0.24(-4.67%)
Feb 26, 2001 5.143 5.275 5.042 5.143 49,814,448 +0.00(+0.00%)
Feb 23, 2001 5.103 5.186 4.877 5.143 52,110,428 +0.04(+0.77%)
Feb 22, 2001 5.145 5.297 5.057 5.103 61,249,424 -0.04(-0.80%)
Feb 21, 2001 5.229 5.484 5.143 5.145 49,407,868 -0.08(-1.61%)
Feb 20, 2001 5.583 5.583 5.143 5.229 65,297,136 -0.45(-7.94%)
Feb 16, 2001 5.743 5.743 5.366 5.679 71,734,160 -0.55(-8.86%)
Feb 15, 2001 5.895 6.343 5.880 6.231 58,766,780 +0.34(+5.70%)
Feb 14, 2001 5.691 5.914 5.589 5.895 37,988,644 +0.20(+3.58%)
Feb 13, 2001 5.666 5.863 5.666 5.691 39,283,632 +0.10(+1.84%)
Feb 12, 2001 5.743 5.784 5.511 5.589 36,247,408 -0.15(-2.69%)
Feb 09, 2001 5.969 5.969 5.638 5.743 35,756,248 -0.23(-3.85%)
Feb 08, 2001 6.171 6.189 5.949 5.973 33,682,516 -0.20(-3.22%)
Feb 07, 2001 6.307 6.307 6.099 6.171 28,355,566 -0.14(-2.17%)
Feb 06, 2001 6.051 6.411 6.043 6.309 30,985,208 +0.26(+4.25%)
Feb 05, 2001 6.120 6.120 5.895 6.051 26,416,584 -0.08(-1.26%)
Feb 02, 2001 6.319 6.384 6.129 6.129 26,800,998 -0.19(-3.01%)
Feb 01, 2001 6.317 6.339 6.130 6.319 24,610,018 +0.00(+0.03%)
Jan 31, 2001 6.480 6.506 6.235 6.317 29,983,052 -0.16(-2.51%)
Jan 30, 2001 6.434 6.499 6.257 6.480 43,945,004 +0.05(+0.72%)
Jan 29, 2001 5.877 6.470 5.762 6.434 46,137,732 +0.53(+8.97%)
Jan 26, 2001 5.904 5.947 5.667 5.904 31,112,374 +0.00(+0.00%)
Jan 25, 2001 6.000 6.053 5.851 5.904 35,963,328 -0.10(-1.60%)
Jan 24, 2001 5.937 6.065 5.937 6.000 37,809,560 +0.12(+2.01%)
Jan 23, 2001 5.914 5.937 5.625 5.882 35,944,080 -0.03(-0.55%)
Jan 22, 2001 6.108 6.108 5.786 5.914 34,842,172 -0.21(-3.50%)
Jan 19, 2001 5.967 6.247 5.967 6.129 75,953,952 +0.18(+3.06%)
Jan 18, 2001 5.529 6.000 5.529 5.947 68,503,688 +0.53(+9.71%)
Jan 17, 2001 5.325 5.518 5.325 5.421 58,031,204 +0.21(+4.12%)
Jan 16, 2001 5.261 5.292 5.133 5.206 62,973,156 -0.05(-1.04%)
Jan 12, 2001 5.443 5.443 5.133 5.261 124,835,656 -0.29(-5.22%)
Jan 11, 2001 5.443 5.647 5.367 5.551 98,214,328 +0.11(+1.98%)
Jan 10, 2001 5.410 5.486 5.229 5.443 63,075,824 +0.03(+0.60%)
Jan 09, 2001 5.378 5.571 5.335 5.410 36,884,404 +0.03(+0.61%)
Jan 08, 2001 5.249 5.433 5.239 5.378 38,091,308 +0.13(+2.45%)
Jan 05, 2001 5.937 5.979 5.249 5.249 55,843,724 -0.69(-11.58%)
Jan 04, 2001 5.871 6.247 5.871 5.937 57,197,044 +0.10(+1.67%)
Jan 03, 2001 5.186 5.957 5.153 5.839 83,179,632 +0.65(+12.60%)
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.