Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 34.78 35.24 34.57 35.03 6,155,737 +0.26(+0.74%)
May 30, 2000 33.74 34.88 33.74 34.78 8,733,233 +1.66(+5.02%)
May 26, 2000 33.06 33.37 32.59 33.12 4,003,228 +0.06(+0.18%)
May 25, 2000 32.64 33.58 32.43 33.06 4,659,916 +0.42(+1.27%)
May 24, 2000 33.27 33.89 31.71 32.64 5,238,567 -0.62(-1.87%)
May 23, 2000 33.79 33.79 33.01 33.27 5,023,725 -0.68(-2.01%)
May 22, 2000 34.10 34.46 33.22 33.95 4,992,775 -0.15(-0.44%)
May 19, 2000 34.20 34.25 33.01 34.10 5,300,827 -0.11(-0.32%)
May 18, 2000 35.08 35.55 34.05 34.20 5,222,550 -0.88(-2.51%)
May 17, 2000 35.03 35.61 34.93 35.08 4,861,871 +0.05(+0.14%)
May 16, 2000 34.25 35.40 34.25 35.03 7,061,106 +1.15(+3.38%)
May 15, 2000 33.89 34.15 33.37 33.89 4,630,170 +0.00(+0.00%)
May 12, 2000 34.15 34.36 33.27 33.89 3,690,118 -0.27(-0.78%)
May 11, 2000 34.10 34.36 33.68 34.15 3,967,823 +0.06(+0.17%)
May 10, 2000 33.84 34.67 33.63 34.10 7,570,150 +0.26(+0.76%)
May 09, 2000 33.68 34.57 33.01 33.84 4,048,388 +0.16(+0.47%)
May 08, 2000 32.85 34.15 32.85 33.68 4,258,413 +0.83(+2.53%)
May 05, 2000 32.96 33.58 32.59 32.85 4,127,027 -0.11(-0.33%)
May 04, 2000 34.25 34.83 32.70 32.96 8,468,294 -1.30(-3.78%)
May 03, 2000 34.88 34.88 32.91 34.25 7,742,361 -1.45(-4.07%)
May 02, 2000 34.88 35.76 33.47 35.71 11,045,187 +0.83(+2.38%)
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.