Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 17.49 18.78 17.49 18.62 19,610,310 +0.51(+2.84%)
Jan 28, 2000 17.75 18.36 17.43 18.11 21,823,290 +0.36(+2.00%)
Jan 27, 2000 17.78 18.23 17.75 17.75 16,704,438 -0.20(-1.09%)
Jan 26, 2000 17.91 18.01 17.69 17.95 14,252,007 +0.00(+0.00%)
Jan 25, 2000 17.75 18.23 17.65 17.95 18,262,426 +0.26(+1.45%)
Jan 24, 2000 18.01 18.14 17.17 17.69 25,326,622 -0.35(-1.94%)
Jan 21, 2000 18.81 18.81 18.01 18.04 24,014,306 -0.68(-3.65%)
Jan 20, 2000 18.91 18.98 18.42 18.72 15,510,681 -0.31(-1.65%)
Jan 19, 2000 18.91 19.07 18.68 19.04 19,539,952 +0.26(+1.37%)
Jan 18, 2000 19.10 19.17 18.42 18.78 21,131,758 -0.26(-1.35%)
Jan 14, 2000 19.26 19.36 19.04 19.04 31,451,286 +0.00(+0.00%)
Jan 13, 2000 17.98 19.10 17.81 19.04 51,090,164 +0.97(+5.35%)
Jan 12, 2000 17.75 18.17 17.72 18.07 21,064,704 +0.58(+3.29%)
Jan 11, 2000 17.62 18.01 17.49 17.49 17,973,802 -0.23(-1.28%)
Jan 10, 2000 18.01 18.01 17.52 17.72 19,203,126 -0.03(-0.17%)
Jan 07, 2000 17.49 17.95 16.62 17.75 33,122,584 +1.13(+6.78%)
Jan 06, 2000 16.08 16.85 16.05 16.62 20,496,784 +0.58(+3.59%)
Jan 05, 2000 15.89 16.40 15.85 16.05 23,938,312 +0.26(+1.63%)
Jan 04, 2000 16.08 16.21 15.44 15.79 26,201,630 -0.61(-3.73%)
Jan 03, 2000 16.50 16.66 16.27 16.40 23,738,704 -0.29(-1.73%)
Dec 31, 1999 16.72 16.78 16.56 16.69 10,953,140 -0.13(-0.76%)
Dec 30, 1999 16.78 16.88 16.72 16.82 14,800,490 -0.10(-0.58%)
Dec 29, 1999 16.98 17.08 16.78 16.92 14,238,402 -0.38(-2.20%)
Dec 28, 1999 17.49 17.56 17.01 17.30 12,310,937 -0.45(-2.55%)
Dec 27, 1999 17.49 17.75 17.36 17.75 15,228,471 +0.20(+1.11%)
Dec 23, 1999 17.49 17.69 17.36 17.56 15,097,083 +0.19(+1.10%)
Dec 22, 1999 16.78 17.49 16.72 17.36 23,014,714 +0.58(+3.46%)
Dec 21, 1999 16.75 16.92 16.66 16.78 23,383,608 -0.15(-0.91%)
Dec 20, 1999 17.14 17.17 16.75 16.94 19,597,676 -0.17(-0.99%)
Dec 17, 1999 17.59 17.62 17.11 17.11 36,225,732 -0.39(-2.21%)
Dec 16, 1999 17.69 17.69 17.24 17.49 31,190,648 -0.13(-0.73%)
Dec 15, 1999 17.04 17.72 17.01 17.62 25,801,054 +0.45(+2.61%)
Dec 14, 1999 16.98 17.24 16.75 17.17 29,802,920 +0.13(+0.78%)
Dec 13, 1999 17.24 17.40 16.98 17.04 39,063,772 -0.39(-2.24%)
Dec 10, 1999 17.30 17.62 17.17 17.43 19,943,054 +0.07(+0.39%)
Dec 09, 1999 17.49 17.56 17.27 17.36 18,730,250 -0.13(-0.74%)
Dec 08, 1999 17.43 17.69 17.30 17.49 22,955,434 +0.10(+0.56%)
Dec 07, 1999 17.78 17.91 17.17 17.40 33,965,328 -0.64(-3.57%)
Dec 06, 1999 18.36 18.46 17.72 18.04 26,499,778 -0.36(-1.93%)
Dec 03, 1999 18.68 18.78 18.39 18.39 27,526,774 -0.14(-0.75%)
Dec 02, 1999 18.52 18.62 18.42 18.53 21,199,784 +0.06(+0.31%)
Dec 01, 1999 18.58 18.68 18.30 18.48 17,699,366 -0.37(-1.94%)
Nov 30, 1999 19.01 19.07 18.58 18.84 20,807,372 -0.42(-2.19%)
Nov 29, 1999 18.98 19.36 18.78 19.26 27,880,898 +0.74(+4.00%)
Nov 26, 1999 18.88 18.91 18.52 18.52 9,813,610 -0.20(-1.04%)
Nov 24, 1999 18.65 18.75 18.46 18.72 24,312,066 +0.07(+0.36%)
Nov 23, 1999 18.20 18.65 17.62 18.65 29,117,802 +0.64(+3.57%)
Nov 22, 1999 17.56 18.07 17.36 18.01 27,595,772 +0.64(+3.70%)
Nov 19, 1999 17.27 17.59 17.21 17.36 27,408,214 +0.03(+0.18%)
Nov 18, 1999 17.81 17.85 17.14 17.33 33,443,278 -0.06(-0.36%)
Nov 17, 1999 17.62 17.88 17.27 17.40 36,662,068 -0.04(-0.21%)
Nov 16, 1999 18.20 18.44 17.43 17.43 36,479,372 -0.58(-3.20%)
Nov 15, 1999 18.07 18.20 17.78 18.01 24,580,088 -0.06(-0.34%)
Nov 12, 1999 18.36 18.39 17.98 18.07 20,130,610 -0.13(-0.74%)
Nov 11, 1999 18.49 18.49 18.01 18.20 17,548,542 +0.20(+1.09%)
Nov 10, 1999 18.01 18.22 17.52 18.01 29,897,962 +0.00(+0.00%)
Nov 09, 1999 18.01 18.14 17.85 18.01 41,079,668 +0.13(+0.72%)
Nov 08, 1999 17.88 18.27 17.75 17.88 41,632,428 +0.00(+0.00%)
Nov 05, 1999 18.65 18.65 17.62 17.88 86,247,304 -1.29(-6.71%)
Nov 04, 1999 19.87 20.10 19.04 19.17 27,337,662 -0.67(-3.40%)
Nov 03, 1999 20.07 20.23 19.75 19.84 13,827,526 +0.23(+1.15%)
Nov 02, 1999 19.87 20.19 19.61 19.61 12,873,997 -0.20(-0.99%)
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.