Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 12.78 12.94 12.51 12.68 16,900,408 -0.32(-2.46%)
Aug 30, 2000 13.02 13.15 12.57 12.99 16,858,630 -0.16(-1.20%)
Aug 29, 2000 13.47 13.50 13.05 13.15 10,985,758 -0.43(-3.14%)
Aug 28, 2000 13.61 13.80 13.53 13.58 7,168,461 -0.08(-0.59%)
Aug 25, 2000 13.42 13.71 13.42 13.66 6,895,026 +0.13(+0.98%)
Aug 24, 2000 13.42 13.69 13.37 13.53 9,967,828 +0.32(+2.42%)
Aug 23, 2000 13.50 13.74 13.21 13.21 10,786,021 -0.35(-2.55%)
Aug 22, 2000 13.77 13.82 13.42 13.55 10,999,371 -0.16(-1.18%)
Aug 21, 2000 13.58 13.74 13.42 13.71 16,329,831 +0.08(+0.59%)
Aug 18, 2000 14.12 14.27 13.63 13.63 20,052,540 -0.80(-5.55%)
Aug 17, 2000 14.06 14.49 13.98 14.43 28,268,036 -0.05(-0.35%)
Aug 16, 2000 13.74 14.49 13.74 14.49 23,065,960 +0.66(+4.81%)
Aug 15, 2000 13.42 14.01 13.26 13.82 24,413,420 +0.24(+1.79%)
Aug 14, 2000 13.31 13.74 13.15 13.58 31,648,304 +0.26(+1.98%)
Aug 11, 2000 12.78 13.58 12.78 13.31 59,436,128 +1.17(+9.65%)
Aug 10, 2000 11.93 12.44 11.85 12.14 21,452,810 +0.27(+2.26%)
Aug 09, 2000 12.04 12.09 11.87 11.87 12,715,793 -0.27(-2.21%)
Aug 08, 2000 11.80 12.19 11.77 12.14 21,518,998 +0.21(+1.79%)
Aug 07, 2000 11.34 11.98 11.29 11.93 21,921,054 +0.59(+5.18%)
Aug 04, 2000 11.21 11.42 10.97 11.34 11,788,930 +0.08(+0.68%)
Aug 03, 2000 10.95 11.29 10.89 11.27 15,992,556 +0.21(+1.93%)
Aug 02, 2000 10.89 11.10 10.84 11.05 13,568,253 +0.08(+0.74%)
Aug 01, 2000 10.76 10.97 10.76 10.97 10,677,116 +0.21(+1.98%)
Jul 31, 2000 10.89 11.05 10.73 10.76 14,044,711 -0.19(-1.71%)
Jul 28, 2000 10.84 10.95 10.73 10.95 13,227,926 +0.03(+0.27%)
Jul 27, 2000 10.78 10.97 10.78 10.92 9,142,593 +0.18(+1.71%)
Jul 26, 2000 10.70 11.13 10.70 10.73 17,661,098 -0.35(-3.12%)
Jul 25, 2000 10.65 11.10 10.63 11.08 13,108,929 +0.51(+4.80%)
Jul 24, 2000 10.81 10.81 10.54 10.57 9,355,708 -0.19(-1.74%)
Jul 21, 2000 10.76 10.86 10.69 10.76 13,564,263 -0.11(-0.98%)
Jul 20, 2000 10.76 10.92 10.63 10.86 14,019,832 +0.21(+2.00%)
Jul 19, 2000 10.76 11.00 10.44 10.65 22,543,264 +0.40(+3.91%)
Jul 18, 2000 10.04 10.49 10.01 10.25 21,866,366 +0.19(+1.86%)
Jul 17, 2000 10.41 10.46 9.906 10.06 34,561,972 -0.37(-3.59%)
Jul 14, 2000 10.33 11.02 9.799 10.44 42,740,384 -0.16(-1.49%)
Jul 13, 2000 10.73 10.78 10.49 10.60 18,664,006 -0.16(-1.50%)
Jul 12, 2000 11.05 11.27 10.63 10.76 20,805,720 -0.29(-2.66%)
Jul 11, 2000 11.50 11.50 10.97 11.05 16,785,634 -0.45(-3.93%)
Jul 10, 2000 11.50 11.53 11.32 11.50 14,178,260 +0.08(+0.71%)
Jul 07, 2000 11.90 11.90 11.34 11.42 14,338,097 -0.43(-3.60%)
Jul 06, 2000 11.80 12.04 11.77 11.85 15,564,213 -0.03(-0.22%)
Jul 05, 2000 11.69 11.96 11.64 11.87 19,042,824 +0.29(+2.50%)
Jul 03, 2000 11.42 11.69 11.40 11.58 10,288,674 +0.27(+2.37%)
Jun 30, 2000 11.50 11.50 11.05 11.32 29,245,126 -0.21(-1.85%)
Jun 29, 2000 11.05 11.55 11.05 11.53 23,642,170 +0.41(+3.72%)
Jun 28, 2000 11.74 11.77 10.92 11.12 22,846,274 -0.60(-5.13%)
Jun 27, 2000 11.50 11.98 11.24 11.72 37,154,328 +0.13(+1.14%)
Jun 26, 2000 11.08 11.72 10.89 11.58 48,016,864 +1.60(+16.00%)
Jun 23, 2000 10.17 10.20 9.825 9.987 22,773,278 -0.21(-2.09%)
Jun 22, 2000 10.54 10.65 9.906 10.20 29,676,990 -0.45(-4.24%)
Jun 21, 2000 10.76 10.81 10.33 10.65 20,115,912 -0.05(-0.48%)
Jun 20, 2000 11.10 11.10 10.68 10.70 12,893,232 -0.29(-2.67%)
Jun 19, 2000 11.08 11.16 10.92 11.00 20,988,088 +0.13(+1.22%)
Jun 16, 2000 11.42 11.55 10.86 10.86 38,147,380 -0.88(-7.47%)
Jun 15, 2000 11.55 11.77 11.55 11.74 17,627,064 +0.05(+0.44%)
Jun 14, 2000 11.61 11.74 11.55 11.69 10,150,431 +0.03(+0.26%)
Jun 13, 2000 11.55 11.85 11.55 11.66 15,448,502 -0.16(-1.37%)
Jun 12, 2000 11.53 11.90 11.37 11.82 14,374,711 +0.32(+2.78%)
Jun 09, 2000 11.48 11.69 11.34 11.50 10,674,769 +0.00(+0.00%)
Jun 08, 2000 11.24 11.55 11.02 11.50 14,893,417 +0.11(+0.93%)
Jun 07, 2000 11.00 11.48 11.00 11.40 15,385,600 +0.40(+3.64%)
Jun 06, 2000 10.86 11.00 10.70 11.00 14,390,671 +0.13(+1.22%)
Jun 05, 2000 10.68 11.00 10.68 10.86 13,593,367 +0.11(+0.99%)
Jun 02, 2000 11.27 11.29 10.60 10.76 29,296,292 -0.51(-4.50%)
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.