Daily Courier: Single Column

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 1875 1895 1869 1895 0 +17.08(+0.91%)
May 30, 2000 1904 1908 1869 1877 0 -21.28(-1.12%)
May 29, 2000 1886 1901 1883 1899 0 +19.13(+1.02%)
May 26, 2000 1886 1891 1861 1880 0 -1.08(-0.06%)
May 25, 2000 1867 1881 1861 1881 0 +25.21(+1.36%)
May 24, 2000 1836 1861 1832 1855 0 +23.42(+1.28%)
May 23, 2000 1834 1837 1812 1832 0 +7.33(+0.40%)
May 22, 2000 1786 1831 1783 1825 0 +46.91(+2.64%)
May 19, 2000 1762 1778 1755 1778 0 +19.29(+1.10%)
May 18, 2000 1726 1759 1720 1759 0 +33.14(+1.92%)
May 17, 2000 1727 1736 1723 1725 0 +0.86(+0.05%)
May 16, 2000 1707 1726 1707 1725 0 +19.95(+1.17%)
May 15, 2000 1723 1727 1696 1705 0 -16.02(-0.93%)
May 12, 2000 1726 1741 1715 1721 0 -3.44(-0.20%)
May 11, 2000 1751 1762 1719 1724 0 -28.64(-1.63%)
May 10, 2000 1801 1802 1750 1753 0 -53.95(-2.99%)
May 09, 2000 1839 1839 1800 1807 0 -30.00(-1.63%)
May 08, 2000 1848 1853 1828 1837 0 +0.32(+0.02%)
Apr 28, 2000 1806 1836 1798 1836 0 +29.49(+1.63%)
Apr 27, 2000 1836 1841 1804 1807 0 -25.95(-1.42%)
Apr 26, 2000 1836 1843 1826 1833 0 -0.69(-0.04%)
Apr 25, 2000 1838 1842 1816 1833 0 -3.93(-0.21%)
Apr 24, 2000 1845 1849 1827 1837 0 -3.66(-0.20%)
Apr 21, 2000 1851 1858 1835 1841 0 -5.97(-0.32%)
Apr 20, 2000 1832 1848 1831 1847 0 +18.32(+1.00%)
Apr 19, 2000 1819 1832 1817 1829 0 +15.22(+0.84%)
Apr 18, 2000 1794 1814 1779 1813 0 +18.43(+1.03%)
Apr 17, 2000 1830 1830 1779 1795 0 -38.61(-2.11%)
Apr 14, 2000 1836 1840 1821 1834 0 +2.12(+0.12%)
Apr 13, 2000 1808 1832 1808 1832 0 +24.22(+1.34%)
Apr 12, 2000 1822 1824 1785 1807 0 -13.84(-0.76%)
Apr 11, 2000 1826 1828 1812 1821 0 -4.89(-0.27%)
Apr 10, 2000 1827 1832 1816 1826 0 +6.16(+0.34%)
Apr 07, 2000 1817 1823 1808 1820 0 +10.76(+0.59%)
Apr 06, 2000 1776 1809 1776 1809 0 +37.94(+2.14%)
Apr 05, 2000 1756 1777 1746 1771 0 +10.51(+0.60%)
Apr 04, 2000 1795 1795 1756 1761 0 -40.31(-2.24%)
Apr 03, 2000 1800 1817 1798 1801 0 +0.78(+0.04%)
Apr 01, 2000 1811 1811 1780 1800 0 -10.76(-0.59%)
Mar 31, 2000 1794 1811 1791 1811 0 +22.17(+1.24%)
Mar 30, 2000 1798 1804 1764 1789 0 -2.63(-0.15%)
Mar 29, 2000 1789 1800 1774 1791 0 +15.53(+0.87%)
Mar 28, 2000 1737 1776 1737 1776 0 +0.00(+0.00%)
Mar 27, 2000 1737 1776 1737 1776 0 +45.41(+2.62%)
Mar 25, 2000 1761 1770 1729 1730 0 -16.74(-0.96%)
Mar 24, 2000 1724 1747 1711 1747 0 +26.79(+1.56%)
Mar 23, 2000 1713 1727 1711 1720 0 +10.13(+0.59%)
Mar 22, 2000 1704 1713 1693 1710 0 +11.07(+0.65%)
Mar 21, 2000 1646 1699 1642 1699 0 +0.00(+0.00%)
Mar 20, 2000 1646 1699 1642 1699 0 +40.65(+2.45%)
Mar 18, 2000 1602 1662 1602 1659 0 +51.07(+3.18%)
Mar 17, 2000 1671 1671 1596 1608 0 -73.94(-4.40%)
Mar 16, 2000 1680 1695 1677 1681 0 -3.88(-0.23%)
Mar 15, 2000 1691 1700 1637 1685 0 -43.54(-2.52%)
Mar 14, 2000 1707 1729 1706 1729 0 +0.00(+0.00%)
Mar 13, 2000 1707 1729 1706 1729 0 +23.84(+1.40%)
Mar 11, 2000 1732 1743 1702 1705 0 -27.30(-1.58%)
Mar 10, 2000 1735 1741 1715 1732 0 +6.32(+0.37%)
Mar 09, 2000 1699 1726 1690 1726 0 +31.23(+1.84%)
Mar 08, 2000 1662 1695 1654 1695 0 +13.72(+0.82%)
Mar 07, 2000 1756 1763 1679 1681 0 +0.00(+0.00%)
Mar 06, 2000 1756 1763 1679 1681 0 -56.94(-3.28%)
Mar 04, 2000 1728 1751 1722 1738 0 +25.01(+1.46%)
Mar 03, 2000 1698 1722 1683 1713 0 +8.16(+0.48%)
Mar 02, 2000 1721 1721 1693 1705 0 -9.73(-0.57%)
Mar 01, 2000 1728 1733 1678 1715 0 +9.73(+0.57%)
Feb 29, 2000 1640 1705 1640 1705 0 +0.00(+0.00%)
Feb 28, 2000 1640 1705 1640 1705 0 +73.27(+4.49%)
Feb 26, 2000 1640 1650 1618 1632 0 -2.73(-0.17%)
Feb 25, 2000 1594 1634 1594 1634 0 +39.38(+2.47%)
Feb 24, 2000 1618 1631 1587 1595 0 -37.36(-2.29%)
Feb 23, 2000 1681 1688 1627 1632 0 -44.85(-2.67%)
Feb 22, 2000 1681 1697 1652 1677 0 +0.00(+0.00%)
Feb 21, 2000 1681 1697 1652 1677 0 +9.05(+0.54%)
Feb 19, 2000 1624 1668 1584 1668 0 +27.44(+1.67%)
Feb 18, 2000 1734 1771 1616 1641 0 -52.46(-3.10%)
Feb 17, 2000 1675 1696 1650 1693 0 +22.44(+1.34%)
Feb 16, 2000 1709 1746 1663 1671 0 -3.27(-0.20%)
Feb 15, 2000 1591 1674 1588 1674 0 +0.00(+0.00%)
Feb 14, 2000 1591 1674 1588 1674 0 +138.94(+9.05%)
Jan 29, 2000 1515 1536 1511 1535 0 +28.23(+1.87%)
Jan 28, 2000 1490 1507 1485 1507 0 +25.65(+1.73%)
Jan 27, 2000 1477 1482 1470 1481 0 +4.61(+0.31%)
Jan 26, 2000 1483 1490 1467 1477 0 -0.83(-0.06%)
Jan 25, 2000 1466 1477 1449 1477 0 +0.00(+0.00%)
Jan 24, 2000 1466 1477 1449 1477 0 +12.26(+0.84%)
Jan 22, 2000 1472 1476 1459 1465 0 -1.78(-0.12%)
Jan 21, 2000 1443 1467 1443 1467 0 +26.14(+1.81%)
Jan 20, 2000 1426 1444 1425 1441 0 +14.10(+0.99%)
Jan 19, 2000 1437 1444 1422 1427 0 -6.71(-0.47%)
Jan 18, 2000 1409 1433 1403 1433 0 +0.00(+0.00%)
Jan 17, 2000 1409 1433 1403 1433 0 +24.48(+1.74%)
Jan 15, 2000 1426 1433 1402 1409 0 -15.59(-1.09%)
Jan 14, 2000 1437 1444 1419 1424 0 -13.58(-0.94%)
Jan 13, 2000 1474 1489 1435 1438 0 -41.76(-2.82%)
Jan 12, 2000 1548 1548 1469 1480 0 -65.33(-4.23%)
Jan 11, 2000 1532 1547 1506 1545 0 +0.00(+0.00%)
Jan 10, 2000 1532 1547 1506 1545 0 +28.51(+1.88%)
Jan 08, 2000 1477 1523 1477 1517 0 +52.66(+3.60%)
Jan 07, 2000 1406 1464 1400 1464 0 +54.26(+3.85%)
Jan 06, 2000 1408 1434 1398 1410 0 +3.31(+0.24%)
Jan 05, 2000 1369 1408 1361 1406 0 +0.00(+0.00%)
Jan 04, 2000 1369 1408 1361 1406 0 +39.79(+2.91%)
Dec 31, 1999 1358 1367 1358 1367 0 +9.65(+0.71%)
Dec 30, 1999 1350 1358 1342 1357 0 +8.11(+0.60%)
Dec 29, 1999 1346 1368 1343 1349 0 +3.47(+0.26%)
Dec 28, 1999 1354 1359 1341 1345 0 +0.00(+0.00%)
Dec 27, 1999 1354 1359 1341 1345 0 -10.02(-0.74%)
Dec 25, 1999 1368 1376 1352 1355 0 -14.09(-1.03%)
Dec 24, 1999 1387 1387 1365 1369 0 -18.05(-1.30%)
Dec 23, 1999 1394 1397 1384 1388 0 -7.99(-0.57%)
Dec 22, 1999 1416 1416 1388 1396 0 +0.00(+0.00%)
Dec 21, 1999 1416 1416 1388 1396 0 -24.05(-1.69%)
Dec 18, 1999 1435 1438 1417 1420 0 -15.32(-1.07%)
Dec 17, 1999 1452 1452 1433 1435 0 -16.19(-1.12%)
Dec 16, 1999 1424 1462 1424 1451 0 +28.80(+2.02%)
Dec 15, 1999 1416 1422 1411 1422 0 +5.15(+0.36%)
Dec 14, 1999 1429 1430 1415 1417 0 +0.00(+0.00%)
Dec 13, 1999 1429 1430 1415 1417 0 -11.83(-0.83%)
Dec 11, 1999 1416 1429 1413 1429 0 +12.21(+0.86%)
Dec 10, 1999 1425 1425 1414 1417 0 -8.12(-0.57%)
Dec 09, 1999 1429 1431 1422 1425 0 -3.41(-0.24%)
Dec 08, 1999 1427 1438 1425 1428 0 +1.27(+0.09%)
Dec 07, 1999 1437 1437 1423 1427 0 +0.00(+0.00%)
Dec 06, 1999 1437 1437 1423 1427 0 -10.24(-0.71%)
Dec 04, 1999 1436 1441 1431 1437 0 +1.39(+0.10%)
Dec 03, 1999 1447 1448 1434 1436 0 -11.28(-0.78%)
Dec 02, 1999 1435 1448 1433 1447 0 +12.15(+0.85%)
Dec 01, 1999 1434 1440 1430 1435 0 -0.50(-0.03%)
Nov 30, 1999 1444 1445 1433 1435 0 +0.00(+0.00%)
Nov 29, 1999 1444 1445 1433 1435 0 -9.04(-0.63%)
Nov 27, 1999 1443 1449 1442 1445 0 +0.27(+0.02%)
Nov 26, 1999 1452 1452 1440 1444 0 -10.34(-0.71%)
Nov 25, 1999 1466 1468 1451 1455 0 -11.85(-0.81%)
Nov 24, 1999 1465 1472 1461 1466 0 +1.84(+0.13%)
Nov 23, 1999 1468 1469 1458 1465 0 +0.00(+0.00%)
Nov 22, 1999 1468 1469 1458 1465 0 -3.88(-0.26%)
Nov 20, 1999 1485 1490 1466 1468 0 -13.98(-0.94%)
Nov 19, 1999 1466 1498 1454 1482 0 +19.66(+1.34%)
Nov 18, 1999 1430 1463 1427 1463 0 +31.47(+2.20%)
Nov 17, 1999 1463 1470 1429 1431 0 -20.22(-1.39%)
Nov 16, 1999 1452 1454 1437 1452 0 +0.00(+0.00%)
Nov 15, 1999 1452 1454 1437 1452 0 +1.21(+0.08%)
Nov 13, 1999 1446 1453 1444 1450 0 +6.42(+0.44%)
Nov 12, 1999 1450 1459 1441 1444 0 -6.24(-0.43%)
Nov 11, 1999 1464 1464 1437 1450 0 -13.88(-0.95%)
Nov 10, 1999 1474 1480 1461 1464 0 -7.35(-0.50%)
Nov 09, 1999 1464 1477 1459 1471 0 +0.00(+0.00%)
Nov 08, 1999 1464 1477 1459 1471 0 +6.15(+0.42%)
Nov 06, 1999 1465 1479 1461 1465 0 +0.40(+0.03%)
Nov 05, 1999 1474 1474 1457 1465 0 -10.85(-0.74%)
Nov 04, 1999 1488 1492 1473 1476 0 -11.79(-0.79%)
Nov 03, 1999 1492 1500 1482 1487 0 -5.63(-0.38%)
Nov 02, 1999 1502 1507 1488 1493 0 +0.00(+0.00%)
Nov 01, 1999 1502 1507 1488 1493 0 -11.46(-0.76%)
Oct 29, 1999 1515 1520 1495 1505 0 -9.97(-0.66%)
Oct 28, 1999 1541 1542 1508 1515 0 -22.29(-1.45%)
Oct 27, 1999 1510 1537 1505 1537 0 +54.15(+3.65%)
Oct 26, 1999 1468 1496 1468 1483 0 +14.40(+0.98%)
Oct 25, 1999 1499 1499 1465 1468 0 -29.19(-1.95%)
Oct 22, 1999 1458 1513 1458 1497 0 +38.93(+2.67%)
Oct 21, 1999 1487 1488 1453 1459 0 -27.30(-1.84%)
Oct 20, 1999 1469 1491 1463 1486 0 +14.93(+1.02%)
Oct 19, 1999 1493 1493 1468 1471 0 -30.77(-2.05%)
Oct 18, 1999 1547 1549 1499 1502 0 -42.13(-2.73%)
Oct 15, 1999 1516 1551 1516 1544 0 +35.07(+2.32%)
Oct 14, 1999 1504 1535 1495 1509 0 +1.31(+0.09%)
Oct 13, 1999 1541 1544 1504 1507 0 -30.38(-1.98%)
Oct 12, 1999 1526 1538 1526 1538 0 +15.32(+1.01%)
Oct 11, 1999 1529 1538 1517 1522 0 -12.04(-0.78%)
Oct 08, 1999 1568 1568 1532 1535 0 -36.18(-2.30%)
Sep 30, 1999 1589 1595 1568 1571 0 -14.25(-0.90%)
Sep 29, 1999 1594 1609 1581 1585 0 -6.48(-0.41%)
Sep 28, 1999 1603 1606 1587 1591 0 -10.73(-0.67%)
Sep 27, 1999 1624 1629 1599 1602 0 -17.17(-1.06%)
Sep 24, 1999 1610 1631 1610 1619 0 +15.13(+0.94%)
Sep 23, 1999 1619 1623 1597 1604 0 -12.86(-0.80%)
Sep 22, 1999 1625 1632 1614 1617 0 -8.53(-0.52%)
Sep 21, 1999 1630 1630 1618 1626 0 -8.24(-0.50%)
Sep 20, 1999 1649 1652 1629 1634 0 -14.73(-0.89%)
Sep 17, 1999 1645 1662 1636 1649 0 +3.05(+0.19%)
Sep 16, 1999 1662 1665 1644 1646 0 -17.29(-1.04%)
Sep 15, 1999 1675 1679 1658 1663 0 -10.09(-0.60%)
Sep 14, 1999 1676 1682 1668 1673 0 +2.75(+0.16%)
Sep 13, 1999 1665 1672 1656 1670 0 +10.21(+0.62%)
Sep 10, 1999 1690 1696 1657 1660 0 -15.19(-0.91%)
Sep 09, 1999 1591 1675 1591 1675 0 +103.52(+6.59%)
Sep 08, 1999 1564 1582 1564 1572 0 +8.82(+0.56%)
Sep 07, 1999 1559 1575 1557 1563 0 +2.10(+0.13%)
Sep 06, 1999 1578 1578 1557 1561 0 -27.21(-1.71%)
Sep 03, 1999 1613 1614 1583 1588 0 -24.07(-1.49%)
Sep 02, 1999 1592 1614 1572 1612 0 +12.41(+0.78%)
Sep 01, 1999 1628 1629 1596 1600 0 -27.57(-1.69%)
Aug 31, 1999 1623 1630 1610 1627 0 +8.08(+0.50%)
Aug 30, 1999 1636 1637 1614 1619 0 -14.86(-0.91%)
Aug 27, 1999 1642 1644 1627 1634 0 -4.33(-0.26%)
Aug 26, 1999 1622 1638 1616 1638 0 +12.46(+0.77%)
Aug 25, 1999 1650 1651 1619 1626 0 -22.70(-1.38%)
Aug 24, 1999 1651 1655 1639 1648 0 +3.47(+0.21%)
Aug 23, 1999 1631 1645 1627 1645 0 +16.07(+0.99%)
Aug 20, 1999 1646 1651 1627 1629 0 -8.81(-0.54%)
Aug 19, 1999 1588 1646 1588 1638 0 +55.81(+3.53%)
Aug 18, 1999 1578 1582 1556 1582 0 +5.52(+0.35%)
Aug 17, 1999 1563 1596 1563 1576 0 +16.34(+1.05%)
Aug 16, 1999 1569 1570 1547 1560 0 -11.83(-0.75%)
Aug 13, 1999 1581 1591 1569 1572 0 -3.74(-0.24%)
Aug 12, 1999 1584 1595 1567 1576 0 -7.76(-0.49%)
Aug 11, 1999 1598 1608 1575 1583 0 -18.75(-1.17%)
Aug 10, 1999 1623 1623 1597 1602 0 -26.69(-1.64%)
Aug 09, 1999 1650 1652 1625 1629 0 -17.75(-1.08%)
Aug 06, 1999 1655 1657 1602 1647 0 -6.95(-0.42%)
Aug 05, 1999 1655 1659 1642 1654 0 +4.41(+0.27%)
Aug 04, 1999 1631 1649 1631 1649 0 +22.29(+1.37%)
Aug 03, 1999 1622 1627 1609 1627 0 +10.56(+0.65%)
Aug 02, 1999 1607 1622 1603 1616 0 +14.82(+0.93%)
Jul 30, 1999 1600 1605 1587 1601 0 +5.60(+0.35%)
Jul 29, 1999 1610 1616 1586 1596 0 -1.34(-0.08%)
Jul 28, 1999 1592 1610 1584 1597 0 +6.49(+0.41%)
Jul 27, 1999 1605 1607 1581 1591 0 -11.32(-0.71%)
Jul 26, 1999 1592 1607 1587 1602 0 +16.05(+1.01%)
Jul 23, 1999 1552 1597 1552 1586 0 +35.25(+2.27%)
Jul 22, 1999 1607 1607 1548 1551 0 -59.08(-3.67%)
Jul 21, 1999 1587 1627 1574 1610 0 +35.21(+2.24%)
Jul 20, 1999 1476 1575 1472 1575 0 +95.52(+6.46%)
Jul 19, 1999 1500 1510 1473 1479 0 -40.66(-2.68%)
Jul 16, 1999 1547 1548 1513 1520 0 -29.60(-1.91%)
Jul 15, 1999 1565 1568 1545 1549 0 -10.18(-0.65%)
Jul 14, 1999 1527 1560 1526 1560 0 +34.70(+2.28%)
Jul 13, 1999 1547 1547 1511 1525 0 -34.91(-2.24%)
Jul 12, 1999 1588 1590 1546 1560 0 -25.02(-1.58%)
Jul 09, 1999 1578 1595 1563 1585 0 +6.76(+0.43%)
Jul 08, 1999 1579 1591 1560 1578 0 +9.34(+0.60%)
Jul 07, 1999 1515 1569 1508 1569 0 +51.40(+3.39%)
Jul 06, 1999 1569 1580 1504 1517 0 -64.57(-4.08%)
Jul 05, 1999 1627 1630 1574 1582 0 +20.43(+1.31%)
Jul 02, 1999 1561 1561 1560 1561 0 +0.60(+0.04%)
Jul 01, 1999 1679 1679 1540 1561 0 -128.64(-7.61%)
Jun 30, 1999 1756 1756 1666 1689 0 -49.77(-2.86%)
Jun 29, 1999 1723 1742 1691 1739 0 +46.04(+2.72%)
Jun 28, 1999 1606 1693 1606 1693 0 +99.30(+6.23%)
Jun 25, 1999 1666 1705 1591 1594 0 -60.25(-3.64%)
Jun 24, 1999 1616 1655 1612 1654 0 +47.61(+2.96%)
Jun 23, 1999 1571 1606 1567 1606 0 +42.06(+2.69%)
Jun 22, 1999 1552 1564 1524 1564 0 +18.03(+1.17%)
Jun 21, 1999 1507 1547 1503 1546 0 +47.49(+3.17%)
Jun 18, 1999 1512 1516 1481 1499 0 -2.09(-0.14%)
Jun 17, 1999 1483 1501 1450 1501 0 +40.84(+2.80%)
Jun 16, 1999 1402 1460 1402 1460 0 +72.58(+5.23%)
Jun 15, 1999 1453 1477 1367 1388 0 -40.12(-2.81%)
Jun 14, 1999 1383 1428 1383 1428 0 +63.36(+4.64%)
Jun 11, 1999 1365 1371 1364 1364 0 +0.01(+0.00%)
Jun 10, 1999 1371 1382 1354 1364 0 +15.73(+1.17%)
Jun 09, 1999 1335 1350 1324 1349 0 +14.97(+1.12%)
Jun 08, 1999 1336 1342 1320 1334 0 +7.12(+0.54%)
Jun 07, 1999 1287 1327 1285 1327 0 +40.94(+3.18%)
Jun 04, 1999 1271 1288 1271 1286 0 +17.26(+1.36%)
Jun 03, 1999 1280 1287 1259 1268 0 -19.61(-1.52%)
Jun 02, 1999 1320 1330 1287 1288 0 -23.66(-1.80%)
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.