Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 11.55 11.60 11.10 11.41 97,816,992 -0.19(-1.63%)
Sep 28, 2000 11.51 11.71 11.48 11.60 69,162,568 +0.13(+1.12%)
Sep 27, 2000 12.01 12.03 11.32 11.48 140,220,352 -0.39(-3.29%)
Sep 26, 2000 11.53 12.47 11.44 11.87 205,669,616 +0.27(+2.35%)
Sep 25, 2000 11.97 12.02 11.44 11.59 70,646,984 -0.38(-3.16%)
Sep 22, 2000 11.57 12.02 11.55 11.97 111,584,680 -0.18(-1.46%)
Sep 21, 2000 12.11 12.32 12.03 12.15 64,660,692 -0.01(-0.09%)
Sep 20, 2000 12.28 12.30 11.96 12.16 89,545,288 -0.14(-1.15%)
Sep 19, 2000 12.04 12.44 12.00 12.30 104,761,728 +0.38(+3.18%)
Sep 18, 2000 12.16 12.23 11.77 11.92 91,191,648 -0.23(-1.85%)
Sep 15, 2000 12.39 12.42 11.98 12.15 131,977,440 -0.31(-2.46%)
Sep 14, 2000 13.00 13.01 12.43 12.46 103,694,184 -0.46(-3.58%)
Sep 13, 2000 12.79 13.01 12.72 12.92 53,819,584 +0.02(+0.19%)
Sep 12, 2000 13.01 13.12 12.80 12.89 61,793,028 -0.13(-1.00%)
Sep 11, 2000 13.08 13.19 12.88 13.02 64,057,044 -0.09(-0.72%)
Sep 08, 2000 13.32 13.41 13.10 13.12 74,907,400 -0.14(-1.07%)
Sep 07, 2000 13.25 13.64 13.14 13.26 147,558,704 +0.12(+0.89%)
Sep 06, 2000 13.26 13.38 13.12 13.14 83,164,576 -0.13(-0.97%)
Sep 05, 2000 13.25 13.38 13.21 13.27 67,042,264 -0.01(-0.10%)
Sep 01, 2000 13.25 13.37 13.19 13.28 49,704,996 +0.07(+0.54%)
Aug 31, 2000 13.41 13.63 13.19 13.21 95,864,448 -0.04(-0.27%)
Aug 30, 2000 13.38 13.43 13.19 13.25 70,666,272 -0.18(-1.32%)
Aug 29, 2000 13.47 13.77 13.41 13.43 78,461,400 -0.07(-0.52%)
Aug 28, 2000 13.28 13.65 13.27 13.50 74,526,984 +0.13(+0.98%)
Aug 25, 2000 13.38 13.57 13.35 13.37 69,649,976 -0.09(-0.70%)
Aug 24, 2000 13.37 13.47 13.24 13.46 56,013,060 +0.07(+0.52%)
Aug 23, 2000 13.40 13.46 13.32 13.39 48,512,228 -0.09(-0.70%)
Aug 22, 2000 13.40 13.71 13.29 13.49 71,893,912 +0.12(+0.89%)
Aug 21, 2000 13.38 13.40 13.26 13.37 45,068,392 -0.07(-0.54%)
Aug 18, 2000 13.46 13.52 13.25 13.44 71,907,912 -0.11(-0.78%)
Aug 17, 2000 13.46 13.63 13.35 13.54 47,701,200 +0.11(+0.79%)
Aug 16, 2000 13.60 13.67 13.35 13.44 59,408,816 -0.12(-0.87%)
Aug 15, 2000 13.63 13.82 13.53 13.56 53,779,164 -0.11(-0.79%)
Aug 14, 2000 13.69 13.89 13.51 13.66 70,571,432 -0.05(-0.34%)
Aug 11, 2000 13.71 13.76 13.56 13.71 47,062,944 -0.03(-0.25%)
Aug 10, 2000 13.97 14.02 13.58 13.74 64,705,336 -0.31(-2.20%)
Aug 09, 2000 13.96 14.17 13.84 14.05 84,465,392 +0.02(+0.18%)
Aug 08, 2000 13.26 14.14 13.25 14.03 182,334,688 +0.78(+5.89%)
Aug 07, 2000 13.28 13.46 13.20 13.25 69,666,352 +0.17(+1.27%)
Aug 04, 2000 13.14 13.22 12.91 13.08 50,335,856 -0.21(-1.61%)
Aug 03, 2000 12.91 13.32 12.89 13.30 72,046,080 +0.17(+1.27%)
Aug 02, 2000 12.98 13.33 12.96 13.13 63,758,520 +0.13(+0.99%)
Aug 01, 2000 13.24 13.26 12.91 13.00 62,298,140 -0.21(-1.60%)
Jul 31, 2000 13.28 13.46 13.11 13.21 92,837,488 +0.02(+0.17%)
Jul 28, 2000 13.43 13.59 13.18 13.19 99,919,856 +0.06(+0.46%)
Jul 27, 2000 12.85 13.27 12.78 13.13 98,192,128 +0.30(+2.30%)
Jul 26, 2000 13.07 13.15 12.73 12.83 112,810,464 -0.23(-1.72%)
Jul 25, 2000 13.40 13.44 12.94 13.06 84,786,368 -0.30(-2.21%)
Jul 24, 2000 13.64 13.65 13.25 13.35 74,188,832 -0.33(-2.42%)
Jul 21, 2000 14.15 14.19 13.60 13.69 74,102,976 -0.47(-3.34%)
Jul 20, 2000 13.90 14.24 13.84 14.16 72,240,512 +0.32(+2.31%)
Jul 19, 2000 14.40 14.67 13.78 13.84 184,825,648 -1.02(-6.85%)
Jul 18, 2000 14.69 15.05 14.66 14.86 93,277,872 +0.06(+0.40%)
Jul 17, 2000 14.81 15.06 14.67 14.80 71,318,792 -0.14(-0.95%)
Jul 14, 2000 15.05 15.09 14.85 14.94 67,604,176 -0.19(-1.25%)
Jul 13, 2000 14.92 15.14 14.64 15.13 106,785,336 -0.07(-0.46%)
Jul 12, 2000 14.81 15.33 14.61 15.20 77,100,880 +0.23(+1.50%)
Jul 11, 2000 14.92 15.24 14.86 14.97 49,090,780 -0.06(-0.40%)
Jul 10, 2000 15.27 15.39 15.02 15.04 69,597,664 -0.48(-3.12%)
Jul 07, 2000 15.38 15.68 15.25 15.52 71,530,664 +0.20(+1.31%)
Jul 06, 2000 14.93 15.46 14.86 15.32 63,235,448 +0.46(+3.11%)
Jul 05, 2000 15.12 15.12 14.81 14.86 45,999,360 -0.28(-1.88%)
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.