Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 3.999 4.060 3.975 4.010 29,886,014 -0.03(-0.81%)
Aug 30, 2001 4.077 4.174 3.977 4.042 31,681,062 -0.10(-2.30%)
Aug 29, 2001 4.215 4.296 4.129 4.137 17,432,978 -0.11(-2.68%)
Aug 28, 2001 4.327 4.336 4.198 4.251 14,992,499 -0.07(-1.64%)
Aug 27, 2001 4.379 4.383 4.289 4.322 15,665,136 -0.02(-0.44%)
Aug 24, 2001 4.181 4.376 4.156 4.341 22,384,554 +0.19(+4.66%)
Aug 23, 2001 4.232 4.257 4.131 4.148 21,423,644 -0.08(-2.00%)
Aug 22, 2001 4.200 4.265 4.144 4.232 28,180,110 -0.03(-0.81%)
Aug 21, 2001 4.267 4.384 4.207 4.267 30,828,400 -0.01(-0.16%)
Aug 20, 2001 4.198 4.293 4.163 4.274 27,221,516 +0.12(+2.87%)
Aug 17, 2001 4.169 4.253 4.060 4.155 51,520,944 -0.01(-0.33%)
Aug 16, 2001 4.103 4.169 3.987 4.169 43,109,512 +0.01(+0.12%)
Aug 15, 2001 4.293 4.319 4.148 4.163 31,546,766 -0.13(-3.06%)
Aug 14, 2001 4.345 4.383 4.276 4.295 16,151,958 -0.00(-0.04%)
Aug 13, 2001 4.310 4.379 4.277 4.296 17,104,764 -0.04(-0.92%)
Aug 10, 2001 4.310 4.336 4.232 4.336 21,143,476 +0.07(+1.62%)
Aug 09, 2001 4.276 4.321 4.241 4.267 20,747,536 -0.01(-0.20%)
Aug 08, 2001 4.340 4.397 4.258 4.276 31,233,022 -0.06(-1.47%)
Aug 07, 2001 4.369 4.388 4.276 4.340 18,290,850 -0.02(-0.44%)
Aug 06, 2001 4.388 4.398 4.302 4.359 19,385,476 -0.01(-0.24%)
Aug 03, 2001 4.483 4.483 4.336 4.369 26,652,496 -0.11(-2.39%)
Aug 02, 2001 4.509 4.568 4.452 4.476 34,269,728 +0.07(+1.57%)
Aug 01, 2001 4.319 4.457 4.288 4.407 32,451,526 +0.15(+3.45%)
Jul 31, 2001 4.182 4.353 4.146 4.260 40,875,688 +0.08(+1.86%)
Jul 30, 2001 4.172 4.229 4.112 4.182 32,253,554 -0.03(-0.62%)
Jul 27, 2001 4.146 4.267 4.086 4.208 34,154,536 +0.06(+1.50%)
Jul 26, 2001 4.317 4.317 4.051 4.146 95,792,808 -0.29(-6.54%)
Jul 25, 2001 4.448 4.578 4.405 4.436 38,643,600 -0.01(-0.27%)
Jul 24, 2001 4.523 4.523 4.424 4.448 22,155,326 -0.08(-1.72%)
Jul 23, 2001 4.564 4.578 4.345 4.526 40,574,104 -0.04(-0.83%)
Jul 20, 2001 4.580 4.659 4.460 4.564 44,372,008 -0.02(-0.34%)
Jul 19, 2001 4.533 4.626 4.509 4.580 34,933,680 +0.05(+1.03%)
Jul 18, 2001 4.561 4.611 4.450 4.533 34,739,764 -0.03(-0.61%)
Jul 17, 2001 4.561 4.613 4.517 4.561 29,406,138 +0.00(+0.00%)
Jul 16, 2001 4.803 4.803 4.545 4.561 38,450,840 -0.27(-5.65%)
Jul 13, 2001 4.668 4.854 4.647 4.834 24,658,320 +0.17(+3.55%)
Jul 12, 2001 4.455 4.718 4.414 4.668 25,886,084 +0.21(+4.77%)
Jul 11, 2001 4.397 4.486 4.321 4.455 23,685,254 +0.06(+1.34%)
Jul 10, 2001 4.613 4.664 4.353 4.397 42,164,812 -0.22(-4.68%)
Jul 09, 2001 4.566 4.680 4.498 4.613 20,103,842 +0.05(+1.02%)
Jul 06, 2001 4.676 4.676 4.492 4.566 27,858,264 -0.21(-4.34%)
Jul 05, 2001 4.906 4.915 4.751 4.773 33,711,704 -0.13(-2.71%)
Jul 03, 2001 4.958 4.999 4.861 4.906 9,751,492 -0.05(-1.05%)
Jul 02, 2001 4.941 5.037 4.854 4.958 32,078,738 +0.02(+0.35%)
Jun 29, 2001 4.664 4.967 4.644 4.941 41,893,904 +0.23(+4.95%)
Jun 28, 2001 4.578 4.751 4.578 4.708 31,333,744 +0.14(+3.02%)
Jun 27, 2001 4.580 4.699 4.517 4.569 24,038,938 -0.01(-0.23%)
Jun 26, 2001 4.640 4.661 4.526 4.580 25,625,018 -0.06(-1.30%)
Jun 25, 2001 4.556 4.659 4.511 4.640 17,734,564 +0.08(+1.86%)
Jun 22, 2001 4.604 4.630 4.500 4.556 25,087,256 -0.05(-1.05%)
Jun 21, 2001 4.652 4.754 4.504 4.604 28,711,504 -0.05(-1.04%)
Jun 20, 2001 4.492 4.683 4.393 4.652 32,223,454 +0.16(+3.58%)
Jun 19, 2001 4.614 4.689 4.421 4.492 33,559,464 -0.12(-2.66%)
Jun 18, 2001 4.664 4.690 4.611 4.614 26,650,180 -0.05(-1.07%)
Jun 15, 2001 4.652 4.847 4.652 4.664 57,386,540 +0.03(+0.75%)
Jun 14, 2001 4.706 4.706 4.597 4.630 56,210,296 -0.19(-3.94%)
Jun 13, 2001 4.889 4.941 4.777 4.820 20,914,248 -0.07(-1.41%)
Jun 12, 2001 4.803 4.980 4.670 4.889 25,236,024 +0.09(+1.80%)
Jun 11, 2001 4.854 4.854 4.704 4.803 36,223,964 -0.13(-2.59%)
Jun 08, 2001 5.001 5.001 4.872 4.930 23,385,404 -0.12(-2.43%)
Jun 07, 2001 4.960 5.113 4.889 5.053 38,432,896 +0.09(+1.88%)
Jun 06, 2001 5.191 5.224 4.923 4.960 54,404,248 -0.23(-4.46%)
Jun 05, 2001 5.113 5.229 5.031 5.191 39,829,688 +0.08(+1.52%)
Jun 04, 2001 5.053 5.179 5.012 5.113 24,048,200 +0.06(+1.20%)
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.