Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 22.00 22.35 21.90 22.20 21,551,768 +0.59(+2.71%)
Aug 30, 2000 21.87 22.03 21.48 21.61 18,248,626 -0.29(-1.32%)
Aug 29, 2000 21.67 22.28 21.61 21.90 18,895,066 -0.14(-0.65%)
Aug 28, 2000 22.61 22.61 22.00 22.04 14,386,699 -0.50(-2.21%)
Aug 25, 2000 22.41 22.61 22.15 22.54 11,000,953 +0.37(+1.67%)
Aug 24, 2000 22.32 22.35 22.12 22.17 11,847,389 +0.03(+0.14%)
Aug 23, 2000 21.80 22.32 21.80 22.14 12,782,065 +0.27(+1.25%)
Aug 22, 2000 22.44 22.44 21.77 21.87 17,613,264 -0.64(-2.86%)
Aug 21, 2000 22.09 22.51 21.61 22.51 12,425,609 +0.51(+2.34%)
Aug 18, 2000 22.38 22.48 21.77 22.00 21,183,068 -0.64(-2.84%)
Aug 17, 2000 22.61 22.96 22.19 22.64 22,223,476 +0.29(+1.29%)
Aug 16, 2000 22.09 22.51 22.00 22.35 15,200,871 +0.74(+3.43%)
Aug 15, 2000 22.12 22.28 21.61 21.61 15,145,479 -0.37(-1.69%)
Aug 14, 2000 22.19 22.28 21.98 21.98 14,177,568 -0.08(-0.37%)
Aug 11, 2000 22.06 22.25 21.87 22.06 14,881,538 +0.45(+2.10%)
Aug 10, 2000 22.12 22.44 21.61 21.61 25,618,162 -0.39(-1.75%)
Aug 09, 2000 23.02 23.44 21.61 22.00 30,492,120 -1.12(-4.83%)
Aug 08, 2000 23.12 23.61 22.77 23.11 17,245,342 +0.00(+0.00%)
Aug 07, 2000 23.67 23.67 22.80 23.11 14,573,673 -0.30(-1.27%)
Aug 04, 2000 23.41 23.67 22.70 23.41 15,731,668 +0.39(+1.68%)
Aug 03, 2000 23.99 24.02 23.02 23.02 15,737,887 -0.70(-2.97%)
Aug 02, 2000 23.41 23.92 23.38 23.73 23,772,522 +0.19(+0.81%)
Aug 01, 2000 22.44 23.64 22.32 23.54 26,507,746 +1.22(+5.46%)
Jul 31, 2000 22.48 22.67 22.06 22.32 18,416,358 -0.26(-1.14%)
Jul 28, 2000 22.70 22.90 22.38 22.58 15,305,826 -0.38(-1.64%)
Jul 27, 2000 22.15 23.09 22.12 22.95 22,319,296 +0.57(+2.55%)
Jul 26, 2000 22.99 23.15 22.00 22.38 49,668,812 -0.26(-1.14%)
Jul 25, 2000 22.38 23.15 22.12 22.64 59,808,948 -1.83(-7.49%)
Jul 24, 2000 23.38 24.79 23.38 24.47 28,790,890 +0.86(+3.66%)
Jul 21, 2000 23.15 23.80 22.96 23.61 17,397,914 +0.45(+1.96%)
Jul 20, 2000 23.92 23.96 22.80 23.15 27,558,066 -0.74(-3.10%)
Jul 19, 2000 23.12 23.92 22.51 23.89 22,285,476 +0.80(+3.48%)
Jul 18, 2000 23.99 24.18 22.74 23.09 26,262,854 -0.63(-2.67%)
Jul 17, 2000 23.21 24.34 23.02 23.72 20,731,570 +0.54(+2.33%)
Jul 14, 2000 23.41 23.67 22.77 23.18 23,203,244 -0.55(-2.30%)
Jul 13, 2000 24.63 24.63 23.57 23.73 28,040,466 -0.95(-3.86%)
Jul 12, 2000 25.34 25.34 24.68 24.68 19,272,318 -0.53(-2.10%)
Jul 11, 2000 24.50 25.21 24.38 25.21 26,542,148 +0.61(+2.49%)
Jul 10, 2000 23.92 24.67 23.64 24.60 20,884,920 +1.03(+4.37%)
Jul 07, 2000 24.02 24.18 23.57 23.57 24,725,468 -0.39(-1.61%)
Jul 06, 2000 24.50 24.50 23.77 23.96 19,148,900 -0.45(-1.86%)
Jul 05, 2000 24.70 24.70 24.18 24.41 21,897,146 -0.13(-0.52%)
Jul 03, 2000 24.60 24.60 24.21 24.54 11,235,739 -0.16(-0.65%)
Jun 30, 2000 23.54 24.75 23.54 24.70 31,389,674 +0.91(+3.83%)
Jun 29, 2000 24.02 24.02 23.47 23.79 32,275,954 -0.13(-0.54%)
Jun 28, 2000 23.99 24.15 23.80 23.91 24,805,156 -0.27(-1.11%)
Jun 27, 2000 23.92 24.24 23.64 24.18 22,733,282 +0.39(+1.62%)
Jun 26, 2000 23.67 23.86 23.41 23.80 30,957,806 +0.19(+0.81%)
Jun 23, 2000 23.67 23.92 23.28 23.61 27,733,768 +0.07(+0.28%)
Jun 22, 2000 24.08 24.08 22.90 23.54 33,067,774 -0.58(-2.41%)
Jun 21, 2000 24.18 24.28 23.86 24.12 31,883,346 +0.32(+1.36%)
Jun 20, 2000 23.99 24.12 23.28 23.80 21,414,162 -0.26(-1.07%)
Jun 19, 2000 24.60 24.60 24.05 24.05 16,142,739 -0.61(-2.48%)
Jun 16, 2000 23.89 24.76 23.89 24.67 27,986,046 +0.48(+2.00%)
Jun 15, 2000 23.86 24.18 23.73 24.18 16,218,928 +0.21(+0.88%)
Jun 14, 2000 23.64 24.15 23.61 23.97 21,492,100 +0.39(+1.64%)
Jun 13, 2000 23.35 23.86 23.18 23.59 21,926,882 +0.75(+3.29%)
Jun 12, 2000 23.18 23.54 22.83 22.83 11,049,348 -0.83(-3.52%)
Jun 09, 2000 22.83 23.67 22.70 23.67 12,893,044 +0.90(+3.95%)
Jun 08, 2000 22.51 22.86 22.41 22.77 12,463,704 +0.39(+1.72%)
Jun 07, 2000 22.35 22.74 22.25 22.38 10,813,784 +0.03(+0.14%)
Jun 06, 2000 22.12 22.54 21.84 22.35 18,422,966 +0.36(+1.61%)
Jun 05, 2000 22.54 22.61 21.74 22.00 18,867,272 -0.42(-1.86%)
Jun 02, 2000 23.64 23.64 22.25 22.41 20,218,072 -0.74(-3.20%)
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.