Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 21.41 21.95 21.21 21.87 63,317,000 +0.32(+1.47%)
Jun 29, 2000 21.44 21.99 21.35 21.56 72,038,912 -0.10(-0.48%)
Jun 28, 2000 21.59 22.20 21.43 21.66 46,815,960 +0.16(+0.76%)
Jun 27, 2000 21.91 22.33 21.47 21.50 50,999,360 -0.46(-2.09%)
Jun 26, 2000 22.22 22.45 21.70 21.95 45,699,284 -0.03(-0.14%)
Jun 23, 2000 22.13 22.50 21.95 21.99 46,333,412 +0.05(+0.24%)
Jun 22, 2000 22.58 22.64 21.92 21.93 45,390,320 -0.81(-3.55%)
Jun 21, 2000 22.31 22.78 22.25 22.74 50,268,356 +0.11(+0.50%)
Jun 20, 2000 22.24 22.95 22.24 22.63 89,527,056 +0.30(+1.33%)
Jun 19, 2000 21.01 22.36 21.00 22.33 93,547,880 +1.71(+8.28%)
Jun 16, 2000 21.15 21.22 20.59 20.62 67,369,608 -0.36(-1.71%)
Jun 15, 2000 20.73 21.28 20.70 20.98 51,062,008 +0.30(+1.43%)
Jun 14, 2000 21.41 21.48 20.61 20.69 56,557,672 -0.83(-3.85%)
Jun 13, 2000 20.37 21.57 20.31 21.51 59,791,868 +1.05(+5.15%)
Jun 12, 2000 20.91 20.94 20.39 20.46 39,653,536 -0.33(-1.57%)
Jun 09, 2000 20.93 20.94 20.53 20.79 42,066,276 +0.14(+0.69%)
Jun 08, 2000 21.21 21.51 20.61 20.65 52,566,492 -0.45(-2.13%)
Jun 07, 2000 21.15 21.17 20.56 21.10 60,755,436 -0.10(-0.48%)
Jun 06, 2000 21.48 22.10 21.19 21.20 72,471,040 -0.49(-2.26%)
Jun 05, 2000 21.70 22.09 21.46 21.69 59,875,300 -0.27(-1.21%)
Jun 02, 2000 21.73 22.02 21.60 21.95 65,196,156 +0.74(+3.47%)
Jun 01, 2000 20.65 21.27 20.63 21.22 70,271,616 +0.82(+4.01%)
May 31, 2000 20.66 20.93 20.37 20.40 82,658,016 -0.17(-0.84%)
May 30, 2000 19.51 20.59 19.49 20.57 63,828,888 +1.34(+6.97%)
May 26, 2000 18.82 19.61 18.71 19.23 47,150,288 +0.39(+2.06%)
May 25, 2000 19.42 20.00 18.58 18.85 77,155,320 -0.36(-1.86%)
May 24, 2000 17.93 19.33 17.92 19.20 115,339,824 +1.23(+6.83%)
May 23, 2000 19.27 19.61 17.97 17.98 76,995,184 -1.39(-7.18%)
May 22, 2000 19.22 19.40 18.22 19.37 90,542,576 +0.08(+0.42%)
May 19, 2000 19.94 20.23 19.03 19.28 109,974,960 -0.99(-4.90%)
May 18, 2000 20.27 20.70 20.14 20.28 76,618,072 +0.12(+0.61%)
May 17, 2000 20.02 20.52 19.69 20.16 100,153,792 +0.22(+1.08%)
May 16, 2000 19.59 20.10 19.42 19.94 67,955,752 +0.61(+3.18%)
May 15, 2000 18.74 19.35 18.45 19.33 62,814,284 +0.51(+2.71%)
May 12, 2000 19.08 19.55 18.77 18.82 58,728,676 -0.09(-0.48%)
May 11, 2000 17.53 18.98 17.40 18.91 107,376,416 +1.55(+8.96%)
May 10, 2000 18.73 19.06 17.20 17.35 148,567,136 -1.78(-9.30%)
May 09, 2000 19.37 19.51 18.82 19.13 65,799,108 -0.11(-0.58%)
May 08, 2000 20.00 20.07 19.22 19.24 62,568,884 -0.94(-4.66%)
May 05, 2000 19.47 20.27 19.47 20.18 52,299,700 +0.62(+3.19%)
May 04, 2000 19.43 19.73 19.15 19.56 62,629,396 +0.08(+0.42%)
May 03, 2000 19.65 19.73 18.96 19.48 90,142,848 -0.35(-1.76%)
May 02, 2000 20.59 20.88 19.78 19.83 67,045,972 -0.97(-4.66%)
May 01, 2000 20.93 21.43 20.66 20.80 64,780,840 +0.05(+0.24%)
Apr 28, 2000 20.94 21.12 20.59 20.75 67,760,776 +0.25(+1.20%)
Apr 27, 2000 19.23 20.71 19.14 20.50 93,351,376 +0.74(+3.73%)
Apr 26, 2000 20.33 20.45 19.73 19.77 72,701,160 -0.69(-3.35%)
Apr 25, 2000 19.59 20.49 19.55 20.45 78,454,136 +1.45(+7.65%)
Apr 24, 2000 18.16 19.06 18.06 19.00 89,114,488 +0.12(+0.65%)
Apr 20, 2000 19.30 19.53 18.82 18.88 69,997,792 -0.60(-3.10%)
Apr 19, 2000 20.55 20.57 19.46 19.48 133,529,936 -1.63(-7.71%)
Apr 18, 2000 20.72 21.43 20.49 21.11 150,613,760 +0.98(+4.88%)
Apr 17, 2000 18.00 20.16 17.93 20.12 135,811,568 +2.05(+11.31%)
Apr 14, 2000 19.50 19.76 17.73 18.08 141,800,784 -1.74(-8.77%)
Apr 13, 2000 20.18 21.15 19.76 19.82 106,079,136 -0.12(-0.62%)
Apr 12, 2000 21.26 21.58 19.92 19.94 91,948,352 -1.45(-6.79%)
Apr 11, 2000 21.27 21.96 20.86 21.39 81,103,104 -0.06(-0.29%)
Apr 10, 2000 22.50 22.75 21.41 21.45 68,537,616 -0.93(-4.15%)
Apr 07, 2000 21.50 22.41 21.48 22.38 78,489,280 +1.15(+5.39%)
Apr 06, 2000 21.15 21.54 20.78 21.24 84,257,544 -0.01(-0.05%)
Apr 05, 2000 21.25 21.92 20.90 21.25 94,894,056 -0.47(-2.16%)
Apr 04, 2000 21.51 21.92 19.47 21.72 133,461,176 +0.35(+1.62%)
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.