Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 28.67 28.72 27.08 27.20 111,527,888 -1.88(-6.48%)
Sep 28, 2000 28.88 29.16 28.46 29.08 101,986,040 +0.37(+1.28%)
Sep 27, 2000 29.21 29.90 28.43 28.72 122,803,576 +0.37(+1.32%)
Sep 26, 2000 30.39 30.43 28.02 28.34 172,180,640 -1.35(-4.56%)
Sep 25, 2000 32.76 32.85 29.29 29.70 198,974,080 -1.68(-5.34%)
Sep 22, 2000 30.60 32.40 30.43 31.37 471,754,848 -8.86(-22.02%)
Sep 21, 2000 40.61 41.19 39.52 40.24 87,270,480 -1.03(-2.51%)
Sep 20, 2000 40.08 41.56 39.55 41.27 107,479,408 +1.75(+4.44%)
Sep 19, 2000 37.43 39.59 37.18 39.52 89,935,952 +2.99(+8.19%)
Sep 18, 2000 38.21 38.78 36.32 36.52 77,579,040 -1.12(-2.97%)
Sep 15, 2000 39.06 39.19 37.06 37.64 115,639,008 -1.38(-3.54%)
Sep 14, 2000 40.90 41.15 38.78 39.02 77,156,240 -1.06(-2.64%)
Sep 13, 2000 40.37 41.43 39.59 40.08 107,072,808 -2.41(-5.68%)
Sep 12, 2000 42.58 43.81 42.25 42.50 44,314,596 +0.16(+0.39%)
Sep 11, 2000 42.91 43.76 41.85 42.34 46,623,124 -0.45(-1.04%)
Sep 08, 2000 43.97 44.14 42.50 42.78 45,355,788 -1.35(-3.07%)
Sep 07, 2000 43.59 44.95 43.36 44.14 53,051,792 +1.14(+2.65%)
Sep 06, 2000 44.54 44.83 42.54 43.00 95,268,272 -2.32(-5.13%)
Sep 05, 2000 46.50 46.71 44.67 45.32 89,235,208 -3.07(-6.34%)
Sep 01, 2000 49.49 49.53 48.06 48.39 27,997,986 -0.61(-1.24%)
Aug 31, 2000 48.34 49.49 48.18 49.00 43,595,972 +0.90(+1.86%)
Aug 30, 2000 48.27 48.67 47.61 48.10 33,265,820 -0.37(-0.76%)
Aug 29, 2000 47.98 49.04 47.85 48.47 35,182,256 +0.12(+0.26%)
Aug 28, 2000 47.94 49.61 47.77 48.34 65,339,176 +0.61(+1.27%)
Aug 25, 2000 48.34 48.72 47.53 47.74 31,853,934 -0.86(-1.76%)
Aug 24, 2000 48.80 49.63 47.77 48.59 35,686,044 -0.24(-0.50%)
Aug 23, 2000 46.75 49.00 46.26 48.83 55,284,988 +1.64(+3.47%)
Aug 22, 2000 47.43 48.18 47.20 47.20 48,431,224 +0.04(+0.08%)
Aug 21, 2000 47.56 48.47 46.18 47.16 70,329,520 +0.98(+2.13%)
Aug 18, 2000 46.47 47.74 45.97 46.18 54,700,980 +0.33(+0.71%)
Aug 17, 2000 44.83 46.79 44.79 45.85 61,883,416 +1.31(+2.94%)
Aug 16, 2000 44.91 45.48 44.21 44.54 37,611,804 +0.12(+0.28%)
Aug 15, 2000 43.72 44.99 43.19 44.42 52,665,660 +0.61(+1.39%)
Aug 14, 2000 42.17 43.85 41.64 43.81 39,220,804 +2.05(+4.91%)
Aug 11, 2000 40.50 41.96 39.80 41.76 34,403,276 +1.18(+2.92%)
Aug 10, 2000 41.35 42.41 40.58 40.58 25,492,040 -1.02(-2.45%)
Aug 09, 2000 41.15 42.45 41.13 41.60 45,952,020 +1.26(+3.13%)
Aug 08, 2000 41.07 41.48 40.25 40.33 38,047,900 -0.86(-2.08%)
Aug 07, 2000 40.99 42.13 40.01 41.19 46,813,668 +0.25(+0.61%)
Aug 04, 2000 43.34 43.36 40.21 40.94 53,396,816 -1.64(-3.84%)
Aug 03, 2000 40.45 42.78 39.55 42.58 53,391,468 +1.15(+2.76%)
Aug 02, 2000 42.70 43.27 41.35 41.43 50,776,880 -0.86(-2.03%)
Aug 01, 2000 43.89 44.09 42.05 42.29 38,202,992 -1.39(-3.19%)
Jul 31, 2000 42.83 44.21 42.21 43.68 46,560,320 +22.56(+106.77%)
Jul 28, 2000 22.58 22.80 21.06 21.13 84,715,640 -1.29(-5.74%)
Jul 27, 2000 22.66 22.97 22.25 22.41 59,937,948 -0.33(-1.44%)
Jul 26, 2000 22.74 22.93 22.34 22.74 71,283,464 -0.31(-1.33%)
Jul 25, 2000 22.70 23.22 22.53 23.05 45,267,468 +0.47(+2.09%)
Jul 24, 2000 22.61 23.23 22.52 22.58 60,882,260 -0.03(-0.14%)
Jul 21, 2000 23.25 23.27 22.59 22.61 49,034,636 -0.74(-3.15%)
Jul 20, 2000 22.73 23.44 22.56 23.35 92,434,568 +0.75(+3.30%)
Jul 19, 2000 23.71 23.91 22.58 22.60 110,312,352 -0.80(-3.41%)
Jul 18, 2000 23.69 23.70 23.14 23.40 77,448,400 -0.54(-2.26%)
Jul 17, 2000 23.99 24.13 23.62 23.94 71,174,976 -0.06(-0.26%)
Jul 14, 2000 23.56 24.06 23.41 24.00 57,267,588 +0.57(+2.44%)
Jul 13, 2000 22.97 23.72 22.95 23.43 69,043,392 +0.33(+1.42%)
Jul 12, 2000 22.95 23.27 22.70 23.10 45,575,516 +0.39(+1.71%)
Jul 11, 2000 22.62 23.11 22.44 22.71 65,373,404 +0.16(+0.73%)
Jul 10, 2000 22.54 22.91 22.41 22.55 47,910,324 -0.25(-1.08%)
Jul 07, 2000 22.54 22.89 22.27 22.79 56,980,624 +0.44(+1.96%)
Jul 06, 2000 21.51 22.38 21.36 22.35 68,622,576 +0.82(+3.80%)
Jul 05, 2000 21.78 22.01 21.50 21.54 64,189,192 -0.86(-3.84%)
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.