Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 6239 6323 6239 6313 925,225,024 +73.70(+1.18%)
Jun 29, 2000 6314 6321 6221 6239 1,070,825,984 -74.50(-1.18%)
Jun 28, 2000 6375 6394 6311 6314 811,699,008 -61.80(-0.97%)
Jun 27, 2000 6405 6428 6366 6375 792,112,000 -29.90(-0.47%)
Jun 26, 2000 6392 6448 6369 6405 579,590,016 +0.00(+0.00%)
Jun 25, 2000 6392 6448 6369 6405 579,590,016 +13.70(+0.21%)
Jun 23, 2000 6414 6414 6368 6392 818,585,024 -22.30(-0.35%)
Jun 22, 2000 6478 6531 6414 6414 871,870,976 -64.00(-0.99%)
Jun 21, 2000 6527 6532 6429 6478 671,105,984 -49.10(-0.75%)
Jun 20, 2000 6490 6536 6490 6527 615,307,008 +36.70(+0.57%)
Jun 19, 2000 6491 6516 6468 6490 558,985,984 +0.00(+0.00%)
Jun 18, 2000 6491 6516 6468 6490 558,985,984 -35.80(-0.55%)
Jun 16, 2000 6491 6567 6475 6526 810,817,024 +35.20(+0.54%)
Jun 15, 2000 6536 6566 6491 6491 931,716,992 -45.50(-0.70%)
Jun 14, 2000 6447 6552 6447 6536 855,812,992 +89.20(+1.38%)
Jun 13, 2000 6431 6515 6431 6447 769,795,968 +16.20(+0.25%)
Jun 12, 2000 6444 6480 6431 6431 452,014,016 +0.00(+0.00%)
Jun 11, 2000 6444 6480 6431 6431 452,014,016 -12.90(-0.20%)
Jun 09, 2000 6497 6512 6438 6444 661,766,016 -52.80(-0.81%)
Jun 08, 2000 6504 6593 6470 6497 764,417,984 -7.20(-0.11%)
Jun 07, 2000 6547 6547 6476 6504 786,067,968 -43.00(-0.66%)
Jun 06, 2000 6547 6620 6490 6547 1,011,856,000 +0.10(+0.00%)
Jun 05, 2000 6626 6636 6540 6547 778,809,984 +0.00(+0.00%)
Jun 04, 2000 6626 6636 6540 6547 778,809,984 -79.70(-1.20%)
Jun 02, 2000 6470 6635 6446 6626 1,324,934,016 +155.90(+2.41%)
Jun 01, 2000 6359 6477 6344 6470 794,675,008 +111.10(+1.75%)
May 31, 2000 6360 6420 6326 6359 1,273,734,016 -0.20(-0.00%)
May 30, 2000 6217 6380 6217 6360 979,689,024 +142.70(+2.30%)
May 29, 2000 6217 6217 6217 6217 0 +0.00(+0.00%)
May 28, 2000 6217 6217 6217 6217 0 +0.00(+0.00%)
May 26, 2000 6231 6252 6153 6217 778,243,008 -14.20(-0.23%)
May 25, 2000 6119 6235 6119 6231 1,032,467,968 +112.50(+1.84%)
May 24, 2000 6087 6127 5998 6119 1,074,882,048 +31.80(+0.52%)
May 23, 2000 6036 6128 6026 6087 819,942,976 +51.30(+0.85%)
May 22, 2000 6045 6130 5992 6036 897,441,024 +0.00(+0.00%)
May 21, 2000 6045 6130 5992 6036 897,441,024 -9.90(-0.16%)
May 19, 2000 6233 6238 6039 6045 937,081,984 -187.60(-3.01%)
May 18, 2000 6196 6256 6196 6233 711,939,968 +36.80(+0.59%)
May 17, 2000 6318 6322 6189 6196 700,310,976 -122.20(-1.93%)
May 16, 2000 6248 6349 6248 6318 982,524,032 +70.70(+1.13%)
May 15, 2000 6284 6290 6218 6248 688,446,976 +0.00(+0.00%)
May 14, 2000 6284 6290 6218 6248 688,446,976 -35.80(-0.57%)
May 12, 2000 6246 6304 6221 6284 870,252,032 +37.60(+0.60%)
May 11, 2000 6101 6264 6052 6246 1,084,977,024 +145.20(+2.38%)
May 10, 2000 6124 6183 6090 6101 1,171,741,952 -23.10(-0.38%)
May 09, 2000 6216 6243 6113 6124 901,816,000 -92.50(-1.49%)
May 08, 2000 6239 6299 6174 6216 603,449,984 +0.00(+0.00%)
May 07, 2000 6239 6299 6174 6216 603,449,984 -22.50(-0.36%)
May 05, 2000 6200 6268 6190 6239 845,273,984 +39.20(+0.63%)
May 04, 2000 6185 6231 6162 6200 906,960,000 +14.80(+0.24%)
May 03, 2000 6373 6373 6176 6185 825,000,000 -188.60(-2.96%)
May 02, 2000 6327 6413 6312 6373 1,035,665,984 +46.00(+0.73%)
May 01, 2000 6327 6327 6327 6327 0 +0.00(+0.00%)
Apr 30, 2000 6327 6327 6327 6327 0 +0.00(+0.00%)
Apr 28, 2000 6179 6342 6179 6327 882,174,976 +148.10(+2.40%)
Apr 27, 2000 6256 6306 6128 6179 970,702,016 -77.20(-1.23%)
Apr 26, 2000 6283 6342 6247 6256 1,031,032,000 -26.50(-0.42%)
Apr 25, 2000 6241 6314 6156 6283 1,028,702,976 +41.80(+0.67%)
Apr 24, 2000 6241 6241 6241 6241 0 +0.00(+0.00%)
Apr 23, 2000 6241 6241 6241 6241 0 +0.00(+0.00%)
Apr 21, 2000 6241 6241 6241 6241 0 +0.00(+0.00%)
Apr 20, 2000 6185 6248 6134 6241 879,208,000 +56.30(+0.91%)
Apr 19, 2000 6074 6194 6074 6185 1,251,275,008 +110.90(+1.83%)
Apr 18, 2000 5995 6084 5952 6074 1,016,953,984 +79.40(+1.32%)
Apr 17, 2000 6178 6178 5915 5995 1,204,900,992 +0.00(+0.00%)
Apr 16, 2000 6178 6178 5915 5995 1,204,900,992 -183.50(-2.97%)
Apr 14, 2000 6357 6359 6150 6178 996,451,008 -178.90(-2.81%)
Apr 13, 2000 6351 6382 6268 6357 1,107,725,952 +6.20(+0.10%)
Apr 12, 2000 6379 6444 6334 6351 931,779,968 -28.40(-0.45%)
Apr 11, 2000 6533 6534 6358 6379 1,114,606,976 -154.20(-2.36%)
Apr 10, 2000 6570 6580 6510 6533 816,580,992 +0.00(+0.00%)
Apr 09, 2000 6570 6580 6510 6533 816,580,992 -36.50(-0.56%)
Apr 07, 2000 6451 6586 6451 6570 857,438,016 +118.80(+1.84%)
Apr 06, 2000 6379 6465 6354 6451 1,068,579,008 +71.80(+1.13%)
Apr 05, 2000 6427 6428 6283 6379 566,609,984 -47.70(-0.74%)
Apr 04, 2000 6462 6531 6416 6427 1,278,569,984 -35.10(-0.54%)
Apr 03, 2000 6540 6540 6438 6462 949,900,032 +0.00(+0.00%)
Apr 02, 2000 6540 6540 6438 6462 949,900,032 -78.10(-1.19%)
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.