Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 38.34 38.72 37.48 37.79 4,839,328 -0.55(-1.44%)
Sep 28, 2000 37.29 38.96 37.29 38.34 4,132,595 +1.23(+3.33%)
Sep 27, 2000 37.23 37.92 37.05 37.11 2,634,913 -0.13(-0.34%)
Sep 26, 2000 37.11 37.73 37.05 37.23 3,173,313 +0.13(+0.35%)
Sep 25, 2000 36.99 37.67 36.86 37.11 2,624,790 +0.12(+0.32%)
Sep 22, 2000 36.68 37.35 36.37 36.99 3,797,752 +0.31(+0.84%)
Sep 21, 2000 36.74 37.29 36.55 36.68 3,112,377 -0.06(-0.16%)
Sep 20, 2000 37.85 37.98 36.55 36.74 4,405,490 -1.11(-2.92%)
Sep 19, 2000 37.98 38.04 37.05 37.85 3,020,873 -0.13(-0.34%)
Sep 18, 2000 38.59 38.59 37.54 37.98 2,673,984 -0.74(-1.91%)
Sep 15, 2000 38.90 39.33 38.34 38.72 5,000,980 -0.19(-0.48%)
Sep 14, 2000 38.96 38.96 38.04 38.90 3,102,660 -0.61(-1.55%)
Sep 13, 2000 38.34 39.52 38.34 39.52 3,563,018 +1.35(+3.55%)
Sep 12, 2000 39.27 39.27 38.09 38.16 3,290,528 -1.29(-3.28%)
Sep 11, 2000 39.70 39.70 38.72 39.46 2,501,603 -0.31(-0.77%)
Sep 08, 2000 40.20 40.20 39.21 39.76 3,325,652 -1.23(-3.01%)
Sep 07, 2000 39.52 41.00 39.15 41.00 4,181,890 +1.48(+3.75%)
Sep 06, 2000 38.34 39.52 38.34 39.52 4,407,717 +1.35(+3.55%)
Sep 05, 2000 38.53 38.96 38.09 38.16 3,262,186 -0.37(-0.95%)
Sep 01, 2000 38.48 38.90 37.67 38.53 1,994,581 +0.05(+0.13%)
Aug 31, 2000 37.92 39.33 37.85 38.48 4,496,185 +0.56(+1.49%)
Aug 30, 2000 37.98 38.41 37.67 37.92 3,229,896 -0.06(-0.16%)
Aug 29, 2000 37.60 38.04 37.18 37.98 3,604,621 +0.38(+1.00%)
Aug 28, 2000 37.67 37.98 37.29 37.60 3,040,105 -0.07(-0.18%)
Aug 25, 2000 37.54 37.92 37.54 37.67 2,228,607 +0.25(+0.66%)
Aug 24, 2000 37.18 37.92 37.18 37.42 5,496,563 +0.43(+1.18%)
Aug 23, 2000 37.48 37.92 36.99 36.99 3,300,043 -0.49(-1.32%)
Aug 22, 2000 37.98 37.98 37.23 37.48 3,702,806 -0.49(-1.30%)
Aug 21, 2000 38.66 38.78 37.67 37.98 3,068,953 -0.68(-1.76%)
Aug 18, 2000 39.52 39.52 38.28 38.66 4,540,419 -1.05(-2.64%)
Aug 17, 2000 39.40 39.70 38.84 39.70 2,356,855 +0.31(+0.78%)
Aug 16, 2000 39.89 39.89 38.78 39.40 2,642,201 -0.61(-1.53%)
Aug 15, 2000 40.45 40.63 39.52 40.01 2,917,424 -0.43(-1.07%)
Aug 14, 2000 40.14 40.51 39.89 40.45 2,839,786 +0.31(+0.76%)
Aug 11, 2000 40.01 40.88 39.89 40.14 4,929,517 +0.13(+0.32%)
Aug 10, 2000 40.20 40.26 39.08 40.01 3,669,808 -0.19(-0.47%)
Aug 09, 2000 40.88 41.25 39.82 40.20 3,651,081 -0.68(-1.67%)
Aug 08, 2000 40.88 41.62 40.88 40.88 5,022,034 +0.32(+0.78%)
Aug 07, 2000 41.49 41.49 40.07 40.56 6,131,530 -1.36(-3.25%)
Aug 04, 2000 41.99 42.29 40.45 41.93 14,941,195 -0.06(-0.14%)
Aug 03, 2000 39.65 42.48 38.96 41.99 4,446,181 +2.34(+5.91%)
Aug 02, 2000 39.08 39.70 39.08 39.65 4,610,971 +0.62(+1.59%)
Aug 01, 2000 38.53 39.82 38.53 39.02 8,345,763 +0.93(+2.44%)
Jul 31, 2000 37.54 38.28 37.54 38.09 4,189,482 +0.67(+1.79%)
Jul 28, 2000 37.54 37.73 36.74 37.42 2,514,863 -0.12(-0.32%)
Jul 27, 2000 37.60 38.04 37.11 37.54 2,734,110 -0.06(-0.16%)
Jul 26, 2000 37.05 37.79 36.61 37.60 4,705,209 +0.55(+1.49%)
Jul 25, 2000 36.19 37.18 35.87 37.05 3,736,513 +0.86(+2.38%)
Jul 24, 2000 36.80 36.80 36.12 36.19 2,976,537 -0.80(-2.16%)
Jul 21, 2000 38.16 38.22 36.74 36.99 3,779,229 -1.18(-3.08%)
Jul 20, 2000 37.05 38.84 37.05 38.16 5,470,144 +1.61(+4.41%)
Jul 19, 2000 36.00 37.11 36.00 36.55 5,992,855 +1.23(+3.50%)
Jul 18, 2000 35.75 35.75 34.95 35.32 4,692,961 -0.80(-2.22%)
Jul 17, 2000 36.99 36.99 35.69 36.12 4,449,623 -0.87(-2.35%)
Jul 14, 2000 36.68 37.05 35.81 36.99 4,107,391 +0.31(+0.84%)
Jul 13, 2000 35.81 37.23 35.81 36.68 5,085,298 +1.06(+2.97%)
Jul 12, 2000 35.62 37.67 35.62 35.62 4,151,422 +0.06(+0.17%)
Jul 11, 2000 37.29 37.29 35.57 35.57 3,831,257 -1.79(-4.79%)
Jul 10, 2000 37.54 37.98 36.99 37.35 4,124,599 -0.19(-0.50%)
Jul 07, 2000 37.05 37.67 36.06 37.54 9,315,168 +0.49(+1.33%)
Jul 06, 2000 37.60 38.72 36.99 37.05 3,868,000 -0.55(-1.47%)
Jul 05, 2000 38.09 38.41 37.42 37.60 4,207,803 -0.49(-1.30%)
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.