American Express (NY: AXP )

270.08 -4.00 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 32.41 32.89 31.19 31.94 11,480,401 -0.55(-1.69%)
Jan 30, 2001 31.87 32.62 31.70 32.49 11,753,512 +0.20(+0.63%)
Jan 29, 2001 32.07 32.77 32.04 32.28 9,548,125 +0.67(+2.12%)
Jan 26, 2001 31.45 31.95 31.11 31.61 10,243,880 +0.16(+0.52%)
Jan 25, 2001 31.95 32.29 31.19 31.45 11,136,358 +0.09(+0.28%)
Jan 24, 2001 32.21 32.21 30.89 31.36 17,503,446 -0.17(-0.54%)
Jan 23, 2001 31.36 32.13 31.19 31.53 26,125,618 +1.02(+3.33%)
Jan 22, 2001 33.15 33.31 29.97 30.52 19,751,598 -2.45(-7.45%)
Jan 19, 2001 33.65 33.82 31.91 32.97 10,433,229 -0.68(-2.02%)
Jan 18, 2001 34.33 34.37 33.27 33.65 6,638,724 +0.12(+0.36%)
Jan 17, 2001 33.61 33.95 33.19 33.53 10,316,287 +0.77(+2.34%)
Jan 16, 2001 32.51 33.19 32.17 32.76 7,312,801 +0.25(+0.77%)
Jan 12, 2001 33.19 33.19 31.83 32.51 9,166,625 +0.04(+0.13%)
Jan 11, 2001 31.57 32.93 31.27 32.47 10,543,535 +0.81(+2.55%)
Jan 10, 2001 31.70 32.55 31.36 31.66 13,861,423 -0.17(-0.53%)
Jan 09, 2001 33.23 33.57 31.32 31.83 12,859,524 -1.36(-4.09%)
Jan 08, 2001 35.18 35.18 32.97 33.19 11,334,407 -1.78(-5.08%)
Jan 05, 2001 36.11 36.15 34.24 34.96 8,202,772 -1.78(-4.85%)
Jan 04, 2001 38.35 38.52 36.45 36.75 10,600,900 -1.19(-3.13%)
Jan 03, 2001 34.92 38.69 34.88 37.93 11,570,799 +2.67(+7.58%)
Jan 02, 2001 36.96 37.09 34.96 35.26 5,672,070 -1.99(-5.35%)
Dec 29, 2000 36.96 37.59 36.88 37.26 5,654,226 +0.64(+1.74%)
Dec 28, 2000 36.79 36.96 36.28 36.62 4,601,893 +0.55(+1.52%)
Dec 27, 2000 36.75 36.96 36.07 36.07 9,249,944 -0.04(-0.11%)
Dec 26, 2000 36.24 36.41 35.68 36.11 5,005,366 +0.04(+0.11%)
Dec 22, 2000 35.94 36.54 35.64 36.07 5,574,593 +0.43(+1.20%)
Dec 21, 2000 35.94 35.94 34.92 35.64 7,886,748 +0.76(+2.18%)
Dec 20, 2000 37.26 37.30 34.54 34.88 9,435,607 -2.37(-6.37%)
Dec 19, 2000 38.73 39.25 36.88 37.26 6,911,983 -1.23(-3.19%)
Dec 18, 2000 37.55 39.29 37.51 38.48 7,140,116 +1.44(+3.90%)
Dec 15, 2000 37.42 37.59 36.36 37.04 8,171,214 -0.56(-1.48%)
Dec 14, 2000 38.31 38.35 36.96 37.59 6,181,573 -0.72(-1.88%)
Dec 13, 2000 38.27 39.37 38.14 38.31 5,134,106 +0.21(+0.55%)
Dec 12, 2000 38.14 38.39 37.55 38.10 3,286,919 -0.21(-0.55%)
Dec 11, 2000 37.76 38.61 37.51 38.31 4,870,580 +1.15(+3.08%)
Dec 08, 2000 36.62 37.89 36.62 37.17 4,894,322 +0.93(+2.56%)
Dec 07, 2000 36.62 37.17 36.11 36.24 4,393,668 -0.21(-0.58%)
Dec 06, 2000 36.54 38.06 36.28 36.45 6,450,407 -0.17(-0.46%)
Dec 05, 2000 36.28 37.30 35.56 36.62 8,870,508 +1.36(+3.85%)
Dec 04, 2000 36.41 36.45 34.84 35.26 9,732,755 -1.53(-4.15%)
Dec 01, 2000 38.14 38.14 36.62 36.79 6,155,471 -0.47(-1.26%)
Nov 30, 2000 38.44 40.18 36.20 37.26 12,952,134 -1.36(-3.51%)
Nov 29, 2000 37.42 38.78 37.30 38.61 5,569,874 +1.23(+3.30%)
Nov 28, 2000 35.86 38.23 35.86 37.38 6,438,462 +1.44(+4.00%)
Nov 27, 2000 36.62 36.62 35.86 35.94 4,253,278 +1.10(+3.15%)
Nov 24, 2000 35.05 35.43 34.71 34.84 2,322,477 -0.29(-0.83%)
Nov 22, 2000 35.86 36.45 34.67 35.13 4,602,925 -0.98(-2.70%)
Nov 21, 2000 35.60 36.28 33.95 36.11 5,620,603 +0.43(+1.20%)
Nov 20, 2000 38.02 38.02 35.64 35.68 6,975,099 -2.33(-6.14%)
Nov 17, 2000 38.78 39.16 37.38 38.02 5,756,864 -1.15(-2.93%)
Nov 16, 2000 38.99 39.84 38.65 39.16 3,219,378 +0.04(+0.10%)
Nov 15, 2000 38.82 40.35 38.31 39.12 4,915,116 +0.26(+0.66%)
Nov 14, 2000 37.89 39.93 37.89 38.86 4,455,015 +0.97(+2.56%)
Nov 13, 2000 38.61 39.33 37.68 37.89 4,566,206 -0.80(-2.07%)
Nov 10, 2000 39.25 40.27 38.69 38.69 4,523,145 -0.81(-2.04%)
Nov 09, 2000 39.46 40.14 38.69 39.50 5,142,364 +0.17(+0.43%)
Nov 08, 2000 41.58 41.58 39.25 39.33 5,123,046 -1.99(-4.82%)
Nov 07, 2000 40.94 41.66 40.82 41.32 3,013,955 +0.22(+0.53%)
Nov 06, 2000 40.61 41.11 40.22 41.11 4,269,942 +0.68(+1.68%)
Nov 03, 2000 39.67 40.94 39.16 40.43 4,899,484 +1.36(+3.47%)
Nov 02, 2000 39.67 40.05 39.03 39.07 4,925,733 -0.52(-1.30%)
Nov 01, 2000 40.61 40.77 38.73 39.59 5,832,958 -1.10(-2.70%)
Oct 31, 2000 39.59 40.82 38.91 40.69 6,200,891 +1.06(+2.67%)
Oct 30, 2000 38.23 39.93 38.18 39.63 4,674,447 +1.78(+4.71%)
Oct 27, 2000 37.89 38.14 37.17 37.85 4,439,530 +0.93(+2.52%)
Oct 26, 2000 38.27 38.35 35.98 36.92 8,867,559 -1.99(-5.12%)
Oct 25, 2000 39.16 39.84 38.65 38.91 6,587,995 +0.18(+0.46%)
Oct 24, 2000 37.17 38.91 37.09 38.73 6,581,949 +1.86(+5.04%)
Oct 23, 2000 38.35 38.35 36.62 36.88 6,496,565 -1.14(-3.00%)
Oct 20, 2000 37.59 38.57 37.59 38.02 3,796,716 +0.00(+0.00%)
Oct 19, 2000 37.47 38.57 37.42 38.02 5,526,666 +1.23(+3.34%)
Oct 18, 2000 35.86 37.72 34.33 36.79 10,442,077 +0.34(+0.93%)
Oct 17, 2000 37.47 37.97 36.02 36.45 7,124,779 -1.36(-3.59%)
Oct 16, 2000 36.96 38.39 36.62 37.80 6,966,988 +1.23(+3.36%)
Oct 13, 2000 34.88 36.83 34.88 36.58 6,606,134 +1.40(+3.97%)
Oct 12, 2000 37.97 38.57 34.71 35.18 12,299,292 -1.70(-4.60%)
Oct 11, 2000 37.21 37.93 36.66 36.88 9,082,273 -0.76(-2.02%)
Oct 10, 2000 38.61 38.61 37.30 37.64 7,959,892 -0.76(-1.98%)
Oct 09, 2000 39.33 39.33 38.27 38.39 5,322,718 -0.90(-2.28%)
Oct 06, 2000 41.07 41.20 38.99 39.29 8,967,100 -2.08(-5.02%)
Oct 05, 2000 41.83 42.38 41.20 41.36 4,863,207 +0.08(+0.20%)
Oct 04, 2000 41.74 41.91 41.28 41.28 3,551,772 -0.42(-1.01%)
Oct 03, 2000 42.34 42.51 41.62 41.70 5,077,625 -1.02(-2.38%)
Oct 02, 2000 41.36 42.72 40.61 42.72 5,446,149 +1.53(+3.70%)
Sep 29, 2000 41.58 42.00 41.15 41.20 3,682,281 -0.13(-0.31%)
Sep 28, 2000 39.84 42.04 39.84 41.32 4,330,551 +1.49(+3.73%)
Sep 27, 2000 40.01 40.22 39.59 39.84 4,012,020 -0.55(-1.36%)
Sep 26, 2000 40.73 41.15 39.88 40.39 3,011,301 -0.30(-0.73%)
Sep 25, 2000 40.01 40.94 39.59 40.69 4,296,634 +0.85(+2.13%)
Sep 22, 2000 39.50 40.18 39.25 39.84 3,949,346 +0.34(+0.86%)
Sep 21, 2000 38.52 39.63 37.89 39.50 4,927,355 +0.17(+0.43%)
Sep 20, 2000 39.03 39.46 38.23 39.33 5,246,477 -1.23(-3.03%)
Sep 19, 2000 39.33 40.61 39.33 40.56 4,534,353 +1.23(+3.12%)
Sep 18, 2000 39.80 40.01 39.33 39.33 3,827,685 -0.89(-2.21%)
Sep 15, 2000 41.07 41.49 39.84 40.22 6,420,029 -1.02(-2.47%)
Sep 14, 2000 41.49 41.96 41.03 41.24 3,123,671 -0.34(-0.82%)
Sep 13, 2000 41.96 42.21 40.90 41.58 4,663,682 -0.05(-0.11%)
Sep 12, 2000 42.00 42.00 41.07 41.62 4,502,794 -0.29(-0.70%)
Sep 11, 2000 40.69 42.00 40.69 41.91 4,910,839 +0.81(+1.96%)
Sep 08, 2000 40.14 41.15 39.97 41.11 4,546,297 +0.89(+2.21%)
Sep 07, 2000 40.69 40.69 39.67 40.22 2,378,957 -0.47(-1.15%)
Sep 06, 2000 40.69 41.96 40.35 40.69 5,401,023 +0.17(+0.42%)
Sep 05, 2000 39.63 40.65 39.59 40.52 3,502,517 +0.89(+2.24%)
Sep 01, 2000 40.35 40.61 39.59 39.63 2,734,798 -0.39(-0.98%)
Aug 31, 2000 40.01 40.94 40.01 40.02 5,111,396 +0.05(+0.14%)
Aug 30, 2000 39.88 40.48 39.75 39.97 2,957,475 +1.61(+4.21%)
Aug 25, 2000 38.39 38.78 38.35 38.35 3,190,769 +0.04(+0.11%)
Aug 24, 2000 39.33 39.33 37.80 38.31 5,883,687 -0.55(-1.41%)
Aug 23, 2000 39.54 39.54 38.65 38.86 4,798,026 -0.43(-1.09%)
Aug 22, 2000 40.35 40.43 38.95 39.29 5,336,137 -0.80(-2.00%)
Aug 21, 2000 40.01 40.73 39.84 40.09 3,583,035 +0.42(+1.06%)
Aug 18, 2000 40.01 40.14 39.50 39.67 3,066,749 +0.00(+0.00%)
Aug 17, 2000 38.95 40.01 38.86 39.67 3,577,136 +0.81(+2.08%)
Aug 16, 2000 39.84 40.48 38.82 38.86 3,963,945 -1.27(-3.18%)
Aug 15, 2000 40.65 40.65 39.80 40.14 4,073,072 -0.55(-1.35%)
Aug 14, 2000 40.77 40.99 39.84 40.69 3,622,114 +0.17(+0.42%)
Aug 11, 2000 39.84 40.99 39.63 40.52 4,665,009 +0.77(+1.93%)
Aug 10, 2000 40.48 40.69 39.67 39.75 3,430,258 -0.68(-1.68%)
Aug 09, 2000 39.41 40.77 39.41 40.43 4,716,918 +0.59(+1.48%)
Aug 08, 2000 39.93 39.93 38.99 39.84 4,196,208 +0.30(+0.75%)
Aug 07, 2000 40.18 40.56 39.46 39.54 5,272,578 -1.02(-2.51%)
Aug 04, 2000 39.93 40.82 39.46 40.56 5,566,483 +1.23(+3.12%)
Aug 03, 2000 37.89 39.71 37.89 39.33 5,095,912 +0.42(+1.08%)
Aug 02, 2000 38.61 39.29 38.10 38.91 4,077,053 +0.30(+0.77%)
Aug 01, 2000 38.65 38.99 38.31 38.61 3,082,675 +0.17(+0.44%)
Jul 31, 2000 37.89 38.91 37.85 38.44 4,596,142 +0.47(+1.23%)
Jul 28, 2000 39.84 39.84 37.34 37.97 5,684,457 -1.57(-3.96%)
Jul 27, 2000 38.14 39.63 38.06 39.54 4,870,580 +1.82(+4.84%)
Jul 26, 2000 37.42 38.57 37.38 37.72 5,433,024 -0.18(-0.47%)
Jul 25, 2000 38.82 39.07 37.72 37.89 5,457,356 -0.80(-2.07%)
Jul 24, 2000 40.18 40.52 38.10 38.69 5,870,267 -1.49(-3.70%)
Jul 21, 2000 38.48 40.39 38.48 40.18 7,920,665 +1.61(+4.17%)
Jul 20, 2000 37.38 39.16 37.38 38.57 4,980,444 +1.23(+3.31%)
Jul 19, 2000 37.38 37.76 36.96 37.34 3,365,224 -0.09(-0.24%)
Jul 18, 2000 37.97 38.02 36.79 37.42 4,563,846 -0.76(-1.99%)
Jul 17, 2000 38.65 38.91 37.30 38.18 5,350,884 -0.17(-0.44%)
Jul 14, 2000 37.42 38.73 37.26 38.35 5,076,741 +1.02(+2.72%)
Jul 13, 2000 37.72 37.72 37.04 37.34 2,636,436 +0.04(+0.11%)
Jul 12, 2000 36.79 37.68 36.41 37.30 5,159,175 +0.64(+1.74%)
Jul 11, 2000 37.21 37.59 36.11 36.66 5,071,432 -0.56(-1.49%)
Jul 10, 2000 36.36 37.34 35.81 37.21 5,223,177 +0.77(+2.10%)
Jul 07, 2000 35.60 36.49 35.30 36.45 5,235,416 +1.23(+3.48%)
Jul 06, 2000 34.79 35.30 34.37 35.22 5,358,405 -0.12(-0.35%)
Jul 05, 2000 35.77 35.90 34.96 35.34 4,581,985 -0.18(-0.50%)
Jul 03, 2000 34.50 35.68 34.50 35.52 2,228,834 +0.18(+0.50%)
Jun 30, 2000 35.05 35.42 34.58 35.34 6,241,887 -0.26(-0.72%)
Jun 29, 2000 35.81 36.07 35.26 35.60 4,484,213 -0.51(-1.41%)
Jun 28, 2000 36.07 37.26 36.07 36.11 6,135,857 -0.64(-1.73%)
Jun 27, 2000 37.97 38.18 36.45 36.75 4,572,252 -1.36(-3.56%)
Jun 26, 2000 36.36 38.31 36.32 38.10 4,673,857 +1.74(+4.79%)
Jun 23, 2000 36.24 36.83 35.77 36.36 4,177,627 +0.12(+0.34%)
Jun 22, 2000 35.52 36.28 35.22 36.24 4,696,420 +0.56(+1.56%)
Jun 21, 2000 36.66 36.66 35.34 35.68 3,178,530 -0.94(-2.56%)
Jun 20, 2000 35.77 37.04 35.77 36.62 4,533,320 +0.34(+0.93%)
Jun 19, 2000 35.39 37.34 35.22 36.28 6,319,160 +1.36(+3.88%)
Jun 16, 2000 37.64 37.76 34.84 34.92 8,830,544 -2.71(-7.21%)
Jun 15, 2000 38.23 38.57 36.58 37.64 5,749,343 -0.85(-2.20%)
Jun 14, 2000 37.13 38.78 37.04 38.48 5,678,411 +1.53(+4.13%)
Jun 13, 2000 36.45 37.09 35.81 36.96 3,648,511 +0.57(+1.57%)
Jun 12, 2000 36.45 36.96 36.28 36.39 3,413,446 -0.91(-2.44%)
Jun 08, 2000 38.10 38.31 37.30 37.30 3,779,905 -0.98(-2.55%)
Jun 07, 2000 36.79 38.61 36.75 38.27 4,207,858 +1.65(+4.52%)
Jun 06, 2000 37.55 37.55 36.28 36.62 5,368,875 -1.10(-2.91%)
Jun 05, 2000 38.14 38.14 37.17 37.72 4,261,536 +1.19(+3.25%)
Jun 01, 2000 36.49 37.21 35.94 36.53 6,113,737 -0.09(-0.24%)
May 31, 2000 34.37 36.88 34.08 36.62 7,021,994 +2.29(+6.68%)
May 30, 2000 33.65 34.41 33.65 34.33 2,527,457 +1.06(+3.18%)
May 26, 2000 33.40 33.86 33.02 33.27 2,544,269 +0.12(+0.37%)
May 25, 2000 33.91 34.71 32.89 33.15 5,691,241 -0.76(-2.24%)
May 24, 2000 34.41 35.51 33.48 33.91 6,375,641 -0.51(-1.48%)
May 23, 2000 33.40 34.50 33.40 34.41 4,496,306 +0.76(+2.26%)
May 22, 2000 34.08 34.33 33.02 33.65 4,424,489 -0.46(-1.35%)
May 19, 2000 34.45 34.67 33.74 34.12 4,205,498 -1.02(-2.90%)
May 18, 2000 34.41 35.47 34.41 35.13 4,021,605 +0.59(+1.71%)
May 17, 2000 34.58 35.09 34.08 34.54 4,605,285 -0.13(-0.37%)
May 16, 2000 35.64 35.69 34.62 34.67 5,219,490 -0.72(-2.03%)
May 15, 2000 34.24 35.51 34.03 35.39 5,017,753 +1.32(+3.86%)
May 12, 2000 33.31 34.33 33.23 34.08 4,663,977 +0.51(+1.51%)
May 11, 2000 32.38 33.57 32.21 33.57 4,912,756 +22.76(+210.71%)
May 10, 2000 11.19 11.33 10.75 10.80 4,371,842 -0.35(-3.12%)
May 09, 2000 11.46 11.61 11.12 11.15 3,130,897 -0.31(-2.67%)
May 08, 2000 10.93 11.48 10.92 11.46 2,727,424 +0.41(+3.70%)
May 05, 2000 10.91 11.05 10.66 11.05 2,520,379 +0.14(+1.30%)
May 04, 2000 10.80 11.09 10.78 10.91 2,988,885 +0.21(+1.94%)
May 03, 2000 11.12 11.28 10.55 10.70 3,681,691 -0.46(-4.09%)
May 02, 2000 11.41 11.41 11.11 11.16 3,027,374 -0.25(-2.19%)
May 01, 2000 11.27 11.55 11.03 11.41 3,782,116 +0.14(+1.25%)
Apr 28, 2000 11.68 11.82 11.26 11.26 3,389,261 -0.41(-3.55%)
Apr 27, 2000 11.49 11.69 11.30 11.68 3,548,969 +0.03(+0.24%)
Apr 26, 2000 11.90 12.04 11.64 11.65 3,430,847 -0.25(-2.13%)
Apr 25, 2000 11.38 11.90 11.37 11.90 4,152,409 +0.60(+5.29%)
Apr 24, 2000 10.76 11.39 10.70 11.31 4,864,681 +0.53(+4.94%)
Apr 20, 2000 10.49 10.84 10.45 10.77 2,304,927 +0.26(+2.51%)
Apr 19, 2000 10.51 10.60 10.38 10.51 2,404,026 -0.03(-0.31%)
Apr 18, 2000 10.19 10.60 10.17 10.54 2,839,352 +0.45(+4.43%)
Apr 17, 2000 10.02 10.28 9.937 10.10 4,536,416 +0.00(+0.00%)
Apr 14, 2000 10.81 10.85 9.931 10.10 6,736,052 -0.90(-8.22%)
Apr 13, 2000 11.36 11.41 10.93 11.00 3,907,317 -0.36(-3.15%)
Apr 12, 2000 11.02 11.60 11.01 11.36 5,064,647 +0.42(+3.83%)
Apr 11, 2000 10.88 11.04 10.62 10.94 3,779,462 +0.15(+1.40%)
Apr 10, 2000 10.48 10.93 10.41 10.79 3,514,462 +0.31(+2.97%)
Apr 07, 2000 10.65 10.65 10.45 10.48 2,959,686 -0.15(-1.38%)
Apr 06, 2000 10.85 10.85 10.55 10.62 4,010,840 -0.26(-2.42%)
Apr 05, 2000 11.00 11.09 10.80 10.89 3,758,669 -0.19(-1.70%)
Apr 04, 2000 11.72 11.89 10.75 11.08 6,279,048 -0.64(-5.47%)
Apr 03, 2000 11.28 11.84 11.26 11.72 3,865,288 +0.49(+4.40%)
Mar 31, 2000 11.19 11.34 11.04 11.22 2,727,866 -0.00(-0.04%)
Mar 30, 2000 11.41 11.50 11.14 11.23 2,927,391 -0.20(-1.73%)
Mar 29, 2000 11.46 11.65 11.25 11.42 2,624,786 -0.07(-0.58%)
Mar 28, 2000 11.27 11.67 11.22 11.49 3,455,622 +0.15(+1.33%)
Mar 27, 2000 11.72 11.75 11.24 11.34 3,028,259 -0.39(-3.30%)
Mar 24, 2000 11.74 11.85 11.59 11.73 4,191,341 -0.03(-0.24%)
Mar 23, 2000 11.13 11.75 10.94 11.75 4,864,238 +0.62(+5.58%)
Mar 22, 2000 11.05 11.13 10.80 11.13 2,742,466 +0.14(+1.29%)
Mar 21, 2000 10.70 11.23 10.44 10.99 5,035,449 +0.29(+2.73%)
Mar 20, 2000 10.93 11.08 10.62 10.70 3,798,928 -0.12(-1.13%)
Mar 17, 2000 10.74 11.08 10.63 10.82 5,081,901 -0.01(-0.09%)
Mar 16, 2000 10.32 11.04 10.28 10.83 7,438,148 +0.82(+8.18%)
Mar 15, 2000 9.701 10.12 9.583 10.01 4,817,786 +0.33(+3.46%)
Mar 14, 2000 9.776 9.974 9.634 9.677 4,036,499 +0.14(+1.49%)
Mar 13, 2000 9.324 9.898 9.220 9.536 4,387,768 -0.01(-0.10%)
Mar 10, 2000 9.277 9.781 9.178 9.546 5,349,556 +0.30(+3.21%)
Mar 09, 2000 9.334 9.371 9.004 9.249 5,524,306 +0.00(+0.00%)
Mar 08, 2000 9.540 9.540 9.121 9.249 4,888,128 -0.27(-2.87%)
Mar 07, 2000 9.757 9.795 9.353 9.522 4,797,877 -0.22(-2.22%)
Mar 06, 2000 10.06 10.08 9.692 9.738 3,140,630 -0.32(-3.18%)
Mar 03, 2000 10.38 10.43 9.889 10.06 3,775,480 -0.00(-0.04%)
Mar 02, 2000 10.32 10.36 9.974 10.06 3,746,724 -0.15(-1.43%)
Mar 01, 2000 10.32 10.36 9.960 10.21 3,351,214 +0.10(+0.98%)
Feb 29, 2000 10.25 10.26 9.908 10.11 3,683,460 +0.12(+1.18%)
Feb 28, 2000 9.531 10.21 9.531 9.992 7,039,099 +0.59(+6.31%)
Feb 25, 2000 9.879 10.10 9.343 9.399 7,132,004 -0.40(-4.04%)
Feb 24, 2000 10.37 10.44 9.710 9.795 8,545,487 -0.69(-6.56%)
Feb 22, 2000 10.51 10.57 10.37 10.48 5,929,548 +0.07(+0.63%)
Feb 18, 2000 11.14 11.15 10.20 10.42 6,720,125 -0.73(-6.55%)
Feb 17, 2000 11.62 11.72 10.77 11.15 6,110,049 -0.44(-3.83%)
Feb 16, 2000 11.79 11.81 11.46 11.59 3,277,333 -0.40(-3.32%)
Feb 15, 2000 11.62 12.03 11.59 11.99 2,008,516 +0.39(+3.33%)
Feb 14, 2000 11.57 11.90 11.57 11.60 2,331,472 +0.04(+0.33%)
Feb 11, 2000 11.68 11.91 11.45 11.57 2,805,729 -0.08(-0.65%)
Feb 10, 2000 11.80 12.02 11.57 11.64 2,575,679 -0.16(-1.32%)
Feb 09, 2000 12.27 12.27 11.68 11.80 3,090,196 -0.49(-3.95%)
Feb 08, 2000 12.32 12.46 12.26 12.28 2,266,881 +0.04(+0.34%)
Feb 07, 2000 12.16 12.35 12.13 12.24 1,923,575 +0.08(+0.62%)
Feb 04, 2000 12.27 12.33 12.10 12.16 2,218,216 -0.11(-0.88%)
Feb 03, 2000 12.39 12.47 12.10 12.27 3,207,433 -0.10(-0.80%)
Feb 02, 2000 12.70 12.70 12.33 12.37 3,853,786 -0.36(-2.85%)
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.