Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 54.50 54.94 53.44 54.06 12,126,700 +0.62(+1.16%)
Sep 28, 2000 52.56 54.13 52.00 53.44 12,090,200 +2.31(+4.52%)
Sep 27, 2000 53.88 54.19 51.13 51.13 10,362,500 -2.37(-4.43%)
Sep 26, 2000 53.56 54.81 53.44 53.50 9,365,800 -0.63(-1.16%)
Sep 25, 2000 53.31 54.75 53.19 54.13 9,607,900 +1.38(+2.62%)
Sep 22, 2000 53.06 53.25 51.75 52.75 13,398,600 +1.25(+2.43%)
Sep 21, 2000 52.63 53.25 51.25 51.50 11,860,800 -1.69(-3.18%)
Sep 20, 2000 54.25 54.25 51.81 53.19 10,333,100 -1.06(-1.95%)
Sep 19, 2000 53.94 54.44 53.56 54.25 9,893,300 +0.75(+1.40%)
Sep 18, 2000 54.19 54.56 53.06 53.50 10,174,400 -1.56(-2.83%)
Sep 15, 2000 56.25 56.31 54.69 55.06 13,478,800 -1.16(-2.06%)
Sep 14, 2000 56.38 56.69 55.50 56.22 10,529,500 +0.47(+0.84%)
Sep 13, 2000 55.75 56.38 54.75 55.75 9,542,600 -0.75(-1.33%)
Sep 12, 2000 57.13 57.13 55.94 56.50 8,970,200 -0.25(-0.44%)
Sep 11, 2000 56.50 56.75 55.56 56.75 9,846,100 +0.25(+0.44%)
Sep 08, 2000 54.56 56.50 54.38 56.50 17,091,800 +1.75(+3.20%)
Sep 07, 2000 54.94 55.19 53.56 54.75 21,540,300 -0.17(-0.31%)
Sep 06, 2000 56.56 57.50 54.00 54.92 28,709,600 -2.64(-4.59%)
Sep 05, 2000 57.69 58.75 57.31 57.56 6,900,800 +0.06(+0.10%)
Sep 01, 2000 58.63 59.06 57.19 57.50 7,151,700 -0.89(-1.52%)
Aug 31, 2000 57.25 58.75 57.25 58.39 7,680,200 +0.39(+0.67%)
Aug 30, 2000 57.63 58.50 56.81 58.00 7,354,200 +0.00(+0.00%)
Aug 29, 2000 58.25 58.38 57.06 58.00 7,678,700 -0.88(-1.49%)
Aug 28, 2000 57.00 59.13 56.88 58.88 7,701,800 +1.92(+3.38%)
Aug 25, 2000 57.56 58.31 56.90 56.96 4,268,500 -0.61(-1.06%)
Aug 24, 2000 57.65 57.84 56.90 57.56 5,580,200 +1.03(+1.83%)
Aug 23, 2000 57.75 58.03 54.88 56.53 7,682,600 -1.45(-2.51%)
Aug 22, 2000 57.65 58.73 57.19 57.98 11,380,900 +0.33(+0.57%)
Aug 21, 2000 56.25 57.65 56.15 57.65 7,576,800 +1.57(+2.79%)
Aug 18, 2000 56.44 56.48 55.69 56.08 4,981,800 +0.02(+0.04%)
Aug 17, 2000 54.75 56.44 54.65 56.06 6,810,200 +1.17(+2.13%)
Aug 16, 2000 55.69 56.11 54.47 54.89 6,412,900 -0.56(-1.01%)
Aug 15, 2000 55.59 55.78 54.79 55.46 5,115,100 -0.04(-0.08%)
Aug 14, 2000 55.12 55.64 54.00 55.50 5,359,500 +1.17(+2.15%)
Aug 11, 2000 53.44 54.75 53.21 54.33 7,302,700 +0.94(+1.76%)
Aug 10, 2000 54.52 54.61 53.21 53.39 6,065,100 -1.07(-1.97%)
Aug 09, 2000 54.09 55.27 53.58 54.47 6,329,500 -0.14(-0.26%)
Aug 08, 2000 55.08 55.12 54.09 54.61 5,647,300 -0.66(-1.19%)
Aug 07, 2000 55.03 55.83 54.04 55.27 7,704,200 +0.14(+0.26%)
Aug 04, 2000 53.77 55.22 53.06 55.12 8,543,800 +1.64(+3.07%)
Aug 03, 2000 52.97 53.86 52.78 53.48 8,347,000 +0.23(+0.44%)
Aug 02, 2000 52.88 53.48 52.59 53.25 6,313,000 +0.38(+0.71%)
Aug 01, 2000 53.21 53.25 52.54 52.88 6,654,400 +0.00(+0.00%)
Jul 31, 2000 51.52 52.92 50.53 52.88 8,335,900 +1.36(+2.64%)
Jul 28, 2000 52.22 52.36 50.72 51.52 5,494,400 -0.94(-1.79%)
Jul 27, 2000 52.46 53.11 52.12 52.46 5,309,400 +0.24(+0.46%)
Jul 26, 2000 53.06 53.15 52.17 52.22 7,464,600 -0.62(-1.16%)
Jul 25, 2000 53.21 53.29 52.27 52.83 7,113,700 -0.23(-0.44%)
Jul 24, 2000 52.97 53.67 52.31 53.06 6,548,000 -0.09(-0.17%)
Jul 21, 2000 52.97 54.00 52.46 53.15 12,230,500 +0.23(+0.44%)
Jul 20, 2000 51.14 53.02 51.14 52.92 9,144,400 +1.92(+3.76%)
Jul 19, 2000 49.69 51.28 49.69 51.00 6,847,600 +0.98(+1.96%)
Jul 18, 2000 49.40 50.11 48.98 50.02 4,818,100 +0.24(+0.48%)
Jul 17, 2000 51.00 51.33 49.12 49.78 8,021,900 -1.22(-2.40%)
Jul 14, 2000 50.15 51.00 50.06 51.00 5,880,300 +1.03(+2.07%)
Jul 13, 2000 50.29 50.72 49.50 49.97 5,186,000 -0.19(-0.37%)
Jul 12, 2000 50.44 51.19 50.15 50.15 8,085,600 +0.00(+0.00%)
Jul 11, 2000 49.36 50.44 48.98 50.15 7,173,400 +1.22(+2.48%)
Jul 10, 2000 48.94 49.40 48.75 48.94 5,709,700 +0.04(+0.09%)
Jul 07, 2000 48.23 49.03 48.04 48.89 8,111,800 +0.98(+2.05%)
Jul 06, 2000 47.06 48.14 46.22 47.91 7,441,000 +0.47(+1.00%)
Jul 05, 2000 47.21 48.23 47.02 47.44 7,523,700 +0.61(+1.30%)
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.