Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 23.87 24.18 23.62 24.03 5,501,579 +0.16(+0.66%)
Dec 28, 2000 23.51 23.97 22.94 23.87 5,600,088 +0.37(+1.55%)
Dec 27, 2000 22.37 23.72 22.37 23.51 10,204,728 +1.14(+5.09%)
Dec 26, 2000 22.21 22.52 22.21 22.37 5,805,536 +0.42(+1.89%)
Dec 22, 2000 22.79 22.79 21.59 21.96 9,213,977 -1.04(-4.51%)
Dec 21, 2000 22.47 22.99 22.01 22.99 7,636,144 +0.52(+2.33%)
Dec 20, 2000 23.04 23.04 22.26 22.47 10,854,431 -1.71(-7.07%)
Dec 19, 2000 24.34 24.60 24.13 24.18 7,056,409 -0.16(-0.65%)
Dec 18, 2000 24.39 24.86 23.92 24.34 6,107,928 -0.05(-0.20%)
Dec 15, 2000 24.08 24.70 23.46 24.39 10,998,221 +0.31(+1.28%)
Dec 14, 2000 24.70 24.80 23.77 24.08 8,455,047 -0.62(-2.52%)
Dec 13, 2000 25.17 25.48 24.60 24.70 6,078,544 -0.46(-1.85%)
Dec 12, 2000 25.22 25.38 24.70 25.17 6,953,685 -0.05(-0.20%)
Dec 11, 2000 25.69 25.79 25.12 25.22 3,850,286 -0.47(-1.84%)
Dec 08, 2000 25.43 26.00 25.28 25.69 3,445,772 +0.27(+1.05%)
Dec 07, 2000 26.11 26.11 24.96 25.43 4,917,027 -0.68(-2.61%)
Dec 06, 2000 25.84 26.57 25.84 26.11 6,313,617 +0.62(+2.44%)
Dec 05, 2000 24.45 25.84 24.13 25.48 6,014,717 +1.04(+4.25%)
Dec 04, 2000 24.80 24.80 24.24 24.45 4,936,536 -0.46(-1.87%)
Dec 01, 2000 24.18 25.53 24.18 24.91 6,632,266 +0.88(+3.66%)
Nov 30, 2000 23.92 24.24 23.14 24.03 7,086,757 +0.11(+0.45%)
Nov 29, 2000 24.80 24.80 23.56 23.92 6,060,480 -0.88(-3.55%)
Nov 28, 2000 24.86 25.28 24.55 24.80 5,902,841 -0.06(-0.23%)
Nov 27, 2000 24.70 25.38 24.60 24.86 5,866,472 +0.16(+0.64%)
Nov 24, 2000 24.13 24.86 23.72 24.70 3,753,704 +0.57(+2.37%)
Nov 22, 2000 24.34 24.34 23.67 24.13 5,913,559 -0.26(-1.06%)
Nov 21, 2000 24.50 24.50 23.72 24.39 7,054,001 -0.42(-1.67%)
Nov 20, 2000 25.07 25.33 24.55 24.80 5,846,120 -0.27(-1.06%)
Nov 17, 2000 25.63 25.90 24.65 25.07 7,417,690 -0.56(-2.20%)
Nov 16, 2000 26.41 26.68 25.22 25.63 4,901,733 -0.78(-2.96%)
Nov 15, 2000 25.84 26.99 25.84 26.41 7,242,349 +0.72(+2.81%)
Nov 14, 2000 25.43 26.36 25.43 25.69 8,326,069 +0.42(+1.64%)
Nov 13, 2000 26.00 26.00 24.91 25.28 14,091,986 -1.04(-3.94%)
Nov 10, 2000 25.90 26.73 25.90 26.31 15,999,306 +0.47(+1.83%)
Nov 09, 2000 27.82 27.82 25.58 25.84 30,649,710 -4.78(-15.62%)
Nov 08, 2000 30.83 31.55 30.57 30.62 4,602,954 -0.21(-0.67%)
Nov 07, 2000 30.88 30.88 30.31 30.83 3,110,022 -0.15(-0.48%)
Nov 06, 2000 31.60 31.66 30.72 30.98 3,486,958 -0.62(-1.97%)
Nov 03, 2000 30.98 31.76 30.72 31.60 5,255,908 +0.62(+2.01%)
Nov 02, 2000 30.42 31.25 30.42 30.98 5,239,530 +0.56(+1.86%)
Nov 01, 2000 29.74 30.72 28.91 30.42 6,106,001 +0.68(+2.29%)
Oct 31, 2000 28.96 29.79 28.28 29.74 6,288,207 +0.77(+2.67%)
Oct 30, 2000 28.49 30.15 28.08 28.96 5,131,868 +0.47(+1.66%)
Oct 27, 2000 28.91 28.91 28.13 28.49 5,428,600 -0.68(-2.33%)
Oct 26, 2000 28.91 29.48 28.70 29.17 6,532,553 +0.27(+0.92%)
Oct 25, 2000 29.64 29.64 28.49 28.91 4,452,541 -1.15(-3.81%)
Oct 24, 2000 30.05 30.57 29.53 30.05 4,921,362 +0.00(+0.00%)
Oct 23, 2000 30.21 30.47 29.69 30.05 4,288,519 -0.16(-0.52%)
Oct 20, 2000 29.01 30.88 28.49 30.21 7,202,608 +1.20(+4.12%)
Oct 19, 2000 29.48 29.89 28.60 29.01 6,600,474 -0.46(-1.58%)
Oct 18, 2000 29.43 29.84 27.82 29.48 11,258,463 +0.05(+0.17%)
Oct 17, 2000 31.45 31.45 28.44 29.43 9,968,089 -2.33(-7.35%)
Oct 16, 2000 32.49 32.49 31.14 31.76 6,082,879 -1.25(-3.77%)
Oct 13, 2000 32.38 33.27 31.60 33.01 6,908,164 +0.62(+1.92%)
Oct 12, 2000 33.42 33.42 32.18 32.38 6,229,438 -1.09(-3.25%)
Oct 11, 2000 34.36 34.51 33.27 33.47 6,260,147 -0.89(-2.59%)
Oct 10, 2000 34.15 34.83 34.15 34.36 5,881,887 +0.37(+1.07%)
Oct 09, 2000 33.79 34.10 33.68 34.00 3,604,134 +0.21(+0.61%)
Oct 06, 2000 34.25 34.30 33.12 33.79 5,009,515 -0.46(-1.36%)
Oct 05, 2000 33.22 34.46 33.22 34.25 6,663,698 +1.14(+3.44%)
Oct 04, 2000 32.91 33.37 32.91 33.12 4,927,865 +0.47(+1.45%)
Oct 03, 2000 32.80 33.32 32.59 32.64 5,618,272 -0.16(-0.48%)
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.