Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 41.37 41.93 41.13 41.68 5,174,070 +0.31(+0.74%)
May 30, 2000 40.14 41.49 40.14 41.37 7,340,527 +1.98(+5.02%)
May 26, 2000 39.33 39.70 38.78 39.40 3,364,825 +0.07(+0.18%)
May 25, 2000 38.84 39.95 38.59 39.33 3,916,790 +0.49(+1.27%)
May 24, 2000 39.58 40.32 37.73 38.84 4,403,162 -0.74(-1.87%)
May 23, 2000 40.20 40.20 39.27 39.58 4,222,582 -0.81(-2.01%)
May 22, 2000 40.56 41.00 39.52 40.39 4,196,568 -0.18(-0.44%)
May 19, 2000 40.69 40.75 39.27 40.56 4,455,494 -0.13(-0.32%)
May 18, 2000 41.74 42.29 40.51 40.69 4,389,699 -1.05(-2.51%)
May 17, 2000 41.68 42.36 41.55 41.74 4,086,539 +0.06(+0.14%)
May 16, 2000 40.75 42.12 40.75 41.68 5,935,057 +1.36(+3.38%)
May 15, 2000 40.32 40.63 39.70 40.32 3,891,788 +0.00(+0.00%)
May 12, 2000 40.63 40.88 39.58 40.32 3,101,648 -0.32(-0.78%)
May 11, 2000 40.56 40.88 40.07 40.63 3,335,066 +0.07(+0.17%)
May 10, 2000 40.26 41.25 40.01 40.56 6,362,923 +0.31(+0.76%)
May 09, 2000 40.07 41.13 39.27 40.26 3,402,784 +0.19(+0.47%)
May 08, 2000 39.08 40.63 39.08 40.07 3,579,315 +0.99(+2.53%)
May 05, 2000 39.21 39.95 38.78 39.08 3,468,882 -0.13(-0.33%)
May 04, 2000 40.75 41.43 38.90 39.21 7,117,838 -1.54(-3.78%)
May 03, 2000 41.49 41.49 39.15 40.75 6,507,671 -1.73(-4.07%)
May 02, 2000 41.49 42.54 39.82 42.48 9,283,789 +0.99(+2.38%)
May 01, 2000 43.10 43.35 41.49 41.49 8,911,393 -1.61(-3.74%)
Apr 28, 2000 41.74 43.10 41.74 43.10 11,715,954 +1.98(+4.80%)
Apr 27, 2000 41.74 41.74 40.39 41.13 4,669,072 -0.74(-1.77%)
Apr 26, 2000 40.26 41.99 40.26 41.87 5,994,880 +1.86(+4.64%)
Apr 25, 2000 39.76 40.07 39.21 40.01 3,749,064 +0.25(+0.62%)
Apr 24, 2000 40.94 40.94 39.65 39.76 3,839,962 -1.98(-4.73%)
Apr 20, 2000 40.45 41.99 40.32 41.74 5,434,008 +1.29(+3.20%)
Apr 19, 2000 39.52 41.00 39.52 40.45 8,568,756 +1.42(+3.65%)
Apr 18, 2000 38.28 39.27 37.54 39.02 4,273,800 +0.74(+1.94%)
Apr 17, 2000 38.28 38.28 36.61 38.28 6,532,977 -0.13(-0.33%)
Apr 14, 2000 38.78 39.02 37.23 38.41 8,240,290 -0.37(-0.94%)
Apr 13, 2000 39.58 40.26 38.78 38.78 5,076,795 -0.80(-2.02%)
Apr 12, 2000 41.99 43.10 39.52 39.58 8,402,549 -2.41(-5.74%)
Apr 11, 2000 41.25 41.99 41.25 41.99 6,919,038 +1.18(+2.88%)
Apr 10, 2000 40.51 40.88 39.76 40.81 3,663,734 +0.31(+0.76%)
Apr 07, 2000 40.01 40.88 40.01 40.51 3,295,286 +0.55(+1.38%)
Apr 06, 2000 39.52 40.75 39.52 39.95 3,614,135 +0.43(+1.10%)
Apr 05, 2000 40.26 40.26 38.78 39.52 5,133,277 -1.12(-2.75%)
Apr 04, 2000 41.31 41.43 37.92 40.63 7,042,529 -0.67(-1.63%)
Apr 03, 2000 40.75 41.37 40.56 41.31 4,866,456 +0.55(+1.36%)
Mar 31, 2000 39.76 41.00 39.76 40.75 5,353,840 +0.99(+2.48%)
Mar 30, 2000 40.32 40.51 39.27 39.76 5,413,966 -0.55(-1.37%)
Mar 29, 2000 40.45 40.69 39.76 40.32 5,156,659 -0.13(-0.32%)
Mar 28, 2000 41.25 41.99 40.14 40.45 7,581,739 -0.80(-1.94%)
Mar 27, 2000 40.94 41.68 39.52 41.25 5,794,662 +0.31(+0.75%)
Mar 24, 2000 41.06 41.25 40.56 40.94 6,621,343 -0.12(-0.29%)
Mar 23, 2000 40.01 41.43 39.33 41.06 8,154,049 +1.05(+2.62%)
Mar 22, 2000 39.27 40.94 39.27 40.01 13,706,386 +1.29(+3.34%)
Mar 21, 2000 38.96 39.58 38.16 38.72 13,343,808 -0.25(-0.63%)
Mar 20, 2000 37.23 39.02 37.23 38.96 16,964,624 +2.60(+7.14%)
Mar 17, 2000 34.88 36.49 34.14 36.37 8,744,174 +1.48(+4.25%)
Mar 16, 2000 34.39 35.07 33.34 34.88 8,324,608 +0.49(+1.44%)
Mar 15, 2000 33.72 34.52 33.22 34.39 6,635,312 +0.67(+1.99%)
Mar 14, 2000 34.33 34.33 33.40 33.72 5,583,817 -0.80(-2.32%)
Mar 13, 2000 34.71 35.07 32.60 34.52 5,243,609 -0.19(-0.54%)
Mar 10, 2000 35.32 35.32 34.27 34.71 7,055,485 -1.11(-3.09%)
Mar 09, 2000 34.52 35.81 34.21 35.81 5,618,941 +1.29(+3.75%)
Mar 08, 2000 35.51 35.51 34.46 34.52 6,290,954 -1.05(-2.94%)
Mar 07, 2000 35.57 35.94 35.01 35.57 7,580,423 +0.00(+0.00%)
Mar 06, 2000 36.06 36.31 35.13 35.57 7,331,518 -0.49(-1.37%)
Mar 03, 2000 34.46 36.06 34.46 36.06 14,540,557 +1.98(+5.80%)
Mar 02, 2000 34.21 34.21 33.40 34.08 6,583,992 -0.19(-0.55%)
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.