Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 46.38 46.38 45.25 45.25 13,500 -1.12(-2.43%)
Jan 28, 2000 47.12 47.25 46.38 46.38 10,900 -0.75(-1.59%)
Jan 27, 2000 48.50 48.50 47.12 47.12 21,600 -1.50(-3.08%)
Jan 26, 2000 49.00 49.12 48.62 48.62 11,300 -0.62(-1.27%)
Jan 25, 2000 48.75 49.25 48.56 49.25 45,000 +0.50(+1.03%)
Jan 24, 2000 48.75 49.00 48.50 48.75 29,300 +0.31(+0.65%)
Jan 21, 2000 48.75 49.00 47.88 48.44 27,500 +0.19(+0.39%)
Jan 20, 2000 47.75 48.50 47.75 48.25 12,400 +0.50(+1.05%)
Jan 19, 2000 47.62 47.75 47.50 47.75 7,900 +0.00(+0.00%)
Jan 18, 2000 48.62 48.62 47.50 47.75 20,000 -1.06(-2.18%)
Jan 14, 2000 49.12 49.12 48.75 48.81 7,300 -0.06(-0.13%)
Jan 13, 2000 47.75 49.00 47.75 48.88 15,800 +1.06(+2.22%)
Jan 12, 2000 47.38 48.00 47.00 47.81 19,500 +1.44(+3.10%)
Jan 11, 2000 45.69 46.38 45.59 46.38 53,600 +0.00(+0.00%)
Jan 10, 2000 45.69 46.38 45.59 46.38 53,600 +0.00(+0.00%)
Jan 07, 2000 45.69 46.38 45.59 46.38 53,600 +0.50(+1.09%)
Jan 06, 2000 45.62 45.88 45.56 45.88 11,200 +0.00(+0.00%)
Jan 05, 2000 46.00 46.12 45.75 45.88 15,200 -0.19(-0.41%)
Jan 04, 2000 46.38 46.38 46.00 46.06 32,700 -0.50(-1.07%)
Jan 03, 2000 47.75 47.75 46.50 46.56 34,100 -1.19(-2.49%)
Dec 31, 1999 47.50 47.75 47.50 47.75 15,400 +0.50(+1.06%)
Dec 30, 1999 46.25 47.31 46.25 47.25 15,100 +0.88(+1.89%)
Dec 29, 1999 45.75 46.38 45.75 46.38 11,900 +0.31(+0.68%)
Dec 28, 1999 45.12 46.12 45.12 46.06 19,600 +0.69(+1.52%)
Dec 27, 1999 44.38 45.44 44.38 45.38 28,000 +1.38(+3.12%)
Dec 23, 1999 43.31 44.00 43.25 44.00 14,000 +0.88(+2.03%)
Dec 22, 1999 43.62 43.81 42.50 43.12 31,900 -0.88(-1.99%)
Dec 21, 1999 44.25 44.25 43.75 44.00 6,400 +0.00(+0.00%)
Dec 20, 1999 43.25 44.00 43.25 44.00 13,500 +0.56(+1.29%)
Dec 17, 1999 43.00 43.50 43.00 43.44 9,500 +0.38(+0.87%)
Dec 16, 1999 43.38 43.56 43.00 43.06 9,900 -0.19(-0.43%)
Dec 15, 1999 43.50 43.50 43.00 43.25 15,900 -0.25(-0.57%)
Dec 14, 1999 43.75 44.00 43.50 43.50 12,400 -0.69(-1.56%)
Dec 13, 1999 44.25 44.31 44.12 44.19 10,100 -0.31(-0.70%)
Dec 10, 1999 45.00 45.12 44.50 44.50 48,400 -0.38(-0.84%)
Dec 09, 1999 45.12 45.25 44.69 44.88 18,100 -0.19(-0.42%)
Dec 08, 1999 45.06 45.44 45.00 45.06 27,900 +0.00(+0.00%)
Dec 07, 1999 46.25 46.25 45.06 45.06 14,200 -1.25(-2.70%)
Dec 06, 1999 46.62 46.75 46.31 46.31 5,900 -0.69(-1.46%)
Dec 03, 1999 46.00 47.00 46.00 47.00 29,700 +0.00(+0.00%)
Dec 02, 1999 49.38 49.81 47.00 47.00 91,900 -2.62(-5.29%)
Dec 01, 1999 48.88 49.62 48.75 49.62 29,400 +1.00(+2.06%)
Nov 30, 1999 48.75 48.88 48.62 48.62 19,300 -0.19(-0.38%)
Nov 29, 1999 48.75 49.00 48.62 48.81 30,500 +0.12(+0.26%)
Nov 26, 1999 48.62 48.88 48.62 48.69 1,200 +0.25(+0.52%)
Nov 24, 1999 48.19 48.56 47.62 48.44 25,800 +0.25(+0.52%)
Nov 23, 1999 49.38 49.38 48.19 48.19 45,200 -1.12(-2.28%)
Nov 22, 1999 50.00 50.00 49.31 49.31 16,900 -0.81(-1.62%)
Nov 19, 1999 50.00 50.25 50.00 50.12 20,600 +0.19(+0.38%)
Nov 18, 1999 49.69 49.94 49.50 49.94 6,800 +0.12(+0.25%)
Nov 17, 1999 49.50 49.88 49.44 49.81 18,500 +0.81(+1.66%)
Nov 16, 1999 48.25 49.00 48.25 49.00 32,200 +0.75(+1.55%)
Nov 15, 1999 48.50 48.50 48.25 48.25 9,300 +0.00(+0.00%)
Nov 12, 1999 49.00 49.00 48.25 48.25 15,100 +0.00(+0.00%)
Nov 11, 1999 47.88 48.50 47.75 48.25 34,000 +0.38(+0.78%)
Nov 10, 1999 47.00 48.38 47.00 47.88 44,500 +0.69(+1.46%)
Nov 09, 1999 47.12 47.62 47.06 47.19 6,100 +0.06(+0.13%)
Nov 08, 1999 47.19 48.12 47.12 47.12 21,100 +0.00(+0.00%)
Nov 05, 1999 46.69 47.75 46.69 47.12 38,000 +0.69(+1.48%)
Nov 04, 1999 46.38 46.75 46.38 46.44 19,100 +0.31(+0.68%)
Nov 03, 1999 46.00 46.88 45.75 46.12 54,900 +0.50(+1.10%)
Nov 02, 1999 43.12 45.75 43.12 45.62 40,200 +2.25(+5.19%)
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.