Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 1875 1895 1869 1895 0 +17.08(+0.91%)
May 30, 2000 1904 1908 1869 1877 0 -21.28(-1.12%)
May 29, 2000 1886 1901 1883 1899 0 +19.13(+1.02%)
May 26, 2000 1886 1891 1861 1880 0 -1.08(-0.06%)
May 25, 2000 1867 1881 1861 1881 0 +25.21(+1.36%)
May 24, 2000 1836 1861 1832 1855 0 +23.42(+1.28%)
May 23, 2000 1834 1837 1812 1832 0 +7.33(+0.40%)
May 22, 2000 1786 1831 1783 1825 0 +46.91(+2.64%)
May 19, 2000 1762 1778 1755 1778 0 +19.29(+1.10%)
May 18, 2000 1726 1759 1720 1759 0 +33.14(+1.92%)
May 17, 2000 1727 1736 1723 1725 0 +0.86(+0.05%)
May 16, 2000 1707 1726 1707 1725 0 +19.95(+1.17%)
May 15, 2000 1723 1727 1696 1705 0 -16.02(-0.93%)
May 12, 2000 1726 1741 1715 1721 0 -3.44(-0.20%)
May 11, 2000 1751 1762 1719 1724 0 -28.64(-1.63%)
May 10, 2000 1801 1802 1750 1753 0 -53.95(-2.99%)
May 09, 2000 1839 1839 1800 1807 0 -30.00(-1.63%)
May 08, 2000 1848 1853 1828 1837 0 +0.32(+0.02%)
Apr 28, 2000 1806 1836 1798 1836 0 +29.49(+1.63%)
Apr 27, 2000 1836 1841 1804 1807 0 -25.95(-1.42%)
Apr 26, 2000 1836 1843 1826 1833 0 -0.69(-0.04%)
Apr 25, 2000 1838 1842 1816 1833 0 -3.93(-0.21%)
Apr 24, 2000 1845 1849 1827 1837 0 -3.66(-0.20%)
Apr 21, 2000 1851 1858 1835 1841 0 -5.97(-0.32%)
Apr 20, 2000 1832 1848 1831 1847 0 +18.32(+1.00%)
Apr 19, 2000 1819 1832 1817 1829 0 +15.22(+0.84%)
Apr 18, 2000 1794 1814 1779 1813 0 +18.43(+1.03%)
Apr 17, 2000 1830 1830 1779 1795 0 -38.61(-2.11%)
Apr 14, 2000 1836 1840 1821 1834 0 +2.12(+0.12%)
Apr 13, 2000 1808 1832 1808 1832 0 +24.22(+1.34%)
Apr 12, 2000 1822 1824 1785 1807 0 -13.84(-0.76%)
Apr 11, 2000 1826 1828 1812 1821 0 -4.89(-0.27%)
Apr 10, 2000 1827 1832 1816 1826 0 +6.16(+0.34%)
Apr 07, 2000 1817 1823 1808 1820 0 +10.76(+0.59%)
Apr 06, 2000 1776 1809 1776 1809 0 +37.94(+2.14%)
Apr 05, 2000 1756 1777 1746 1771 0 +10.51(+0.60%)
Apr 04, 2000 1795 1795 1756 1761 0 -40.31(-2.24%)
Apr 03, 2000 1800 1817 1798 1801 0 +0.78(+0.04%)
Apr 01, 2000 1811 1811 1780 1800 0 -10.76(-0.59%)
Mar 31, 2000 1794 1811 1791 1811 0 +22.17(+1.24%)
Mar 30, 2000 1798 1804 1764 1789 0 -2.63(-0.15%)
Mar 29, 2000 1789 1800 1774 1791 0 +15.53(+0.87%)
Mar 28, 2000 1737 1776 1737 1776 0 +0.00(+0.00%)
Mar 27, 2000 1737 1776 1737 1776 0 +45.41(+2.62%)
Mar 25, 2000 1761 1770 1729 1730 0 -16.74(-0.96%)
Mar 24, 2000 1724 1747 1711 1747 0 +26.79(+1.56%)
Mar 23, 2000 1713 1727 1711 1720 0 +10.13(+0.59%)
Mar 22, 2000 1704 1713 1693 1710 0 +11.07(+0.65%)
Mar 21, 2000 1646 1699 1642 1699 0 +0.00(+0.00%)
Mar 20, 2000 1646 1699 1642 1699 0 +40.65(+2.45%)
Mar 18, 2000 1602 1662 1602 1659 0 +51.07(+3.18%)
Mar 17, 2000 1671 1671 1596 1608 0 -73.94(-4.40%)
Mar 16, 2000 1680 1695 1677 1681 0 -3.88(-0.23%)
Mar 15, 2000 1691 1700 1637 1685 0 -43.54(-2.52%)
Mar 14, 2000 1707 1729 1706 1729 0 +0.00(+0.00%)
Mar 13, 2000 1707 1729 1706 1729 0 +23.84(+1.40%)
Mar 11, 2000 1732 1743 1702 1705 0 -27.30(-1.58%)
Mar 10, 2000 1735 1741 1715 1732 0 +6.32(+0.37%)
Mar 09, 2000 1699 1726 1690 1726 0 +31.23(+1.84%)
Mar 08, 2000 1662 1695 1654 1695 0 +13.72(+0.82%)
Mar 07, 2000 1756 1763 1679 1681 0 +0.00(+0.00%)
Mar 06, 2000 1756 1763 1679 1681 0 -56.94(-3.28%)
Mar 04, 2000 1728 1751 1722 1738 0 +25.01(+1.46%)
Mar 03, 2000 1698 1722 1683 1713 0 +8.16(+0.48%)
Mar 02, 2000 1721 1721 1693 1705 0 -9.73(-0.57%)
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.