Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 5.180 5.398 5.180 5.393 49,418,520 +0.22(+4.28%)
Jun 29, 2000 5.347 5.353 5.139 5.172 53,541,168 -0.17(-3.27%)
Jun 28, 2000 5.188 5.393 5.188 5.347 52,737,708 +0.31(+6.16%)
Jun 27, 2000 5.183 5.280 5.037 5.037 33,018,230 -0.15(-2.82%)
Jun 26, 2000 5.096 5.261 5.096 5.183 24,794,932 +0.12(+2.46%)
Jun 23, 2000 5.120 5.183 5.040 5.058 27,573,464 -0.06(-1.21%)
Jun 22, 2000 5.161 5.253 5.099 5.120 41,374,668 -0.04(-0.79%)
Jun 21, 2000 5.031 5.180 4.972 5.161 29,802,078 +0.13(+2.58%)
Jun 20, 2000 5.088 5.202 5.012 5.031 29,776,608 -0.06(-1.11%)
Jun 19, 2000 4.934 5.161 4.934 5.088 33,162,946 +0.16(+3.29%)
Jun 16, 2000 5.050 5.050 4.923 4.926 45,587,616 -0.13(-2.51%)
Jun 15, 2000 4.945 5.180 4.945 5.053 49,011,000 +0.13(+2.63%)
Jun 14, 2000 5.139 5.164 4.923 4.923 58,144,268 -0.22(-4.20%)
Jun 13, 2000 5.207 5.207 5.053 5.139 101,570,424 -0.30(-5.56%)
Jun 12, 2000 5.517 5.517 5.380 5.442 37,792,676 -0.09(-1.56%)
Jun 09, 2000 5.501 5.633 5.501 5.528 47,817,388 +0.09(+1.69%)
Jun 08, 2000 5.293 5.520 5.204 5.436 59,869,276 +0.14(+2.70%)
Jun 07, 2000 5.096 5.377 5.053 5.293 60,747,988 +0.20(+3.86%)
Jun 06, 2000 5.177 5.177 5.010 5.096 54,418,720 -0.10(-1.92%)
Jun 05, 2000 5.960 5.960 4.937 5.196 64,842,848 -0.94(-15.35%)
Jun 02, 2000 5.798 6.279 5.790 6.138 67,199,968 +0.34(+5.87%)
Jun 01, 2000 5.371 5.828 5.371 5.798 82,889,416 +0.61(+11.70%)
May 31, 2000 5.371 5.371 5.164 5.191 42,330,944 -0.19(-3.46%)
May 30, 2000 5.166 5.388 5.166 5.377 28,543,634 +0.28(+5.40%)
May 26, 2000 5.021 5.180 4.948 5.101 26,695,910 +0.08(+1.61%)
May 25, 2000 5.123 5.266 4.967 5.021 43,536,136 -0.10(-2.00%)
May 24, 2000 5.202 5.202 4.888 5.123 60,369,412 -0.09(-1.72%)
May 23, 2000 5.301 5.396 5.183 5.212 30,573,122 -0.09(-1.68%)
May 22, 2000 5.450 5.482 5.118 5.301 42,870,444 -0.15(-2.73%)
May 19, 2000 5.687 5.690 5.385 5.450 38,236,084 -0.24(-4.18%)
May 18, 2000 5.617 5.728 5.609 5.687 38,471,100 +0.07(+1.25%)
May 17, 2000 5.852 5.852 5.539 5.617 64,260,516 -0.36(-6.09%)
May 16, 2000 5.811 6.111 5.811 5.982 52,731,920 +0.19(+3.36%)
May 15, 2000 5.682 5.809 5.504 5.787 32,805,210 +0.11(+1.85%)
May 12, 2000 5.663 5.982 5.663 5.682 36,538,864 +0.03(+0.52%)
May 11, 2000 5.453 5.674 5.347 5.652 37,513,664 +0.20(+3.67%)
May 10, 2000 5.698 5.698 5.293 5.453 42,870,444 -0.28(-4.94%)
May 09, 2000 5.849 5.849 5.671 5.736 23,131,284 -0.12(-2.12%)
May 08, 2000 5.903 5.903 5.763 5.860 19,117,462 -0.05(-0.77%)
May 05, 2000 5.706 5.995 5.647 5.906 28,064,338 +0.20(+3.50%)
May 04, 2000 5.722 5.744 5.509 5.706 33,534,574 -0.02(-0.28%)
May 03, 2000 5.890 5.890 5.571 5.722 39,925,200 -0.24(-4.03%)
May 02, 2000 6.003 6.133 5.960 5.963 29,440,870 -0.04(-0.68%)
May 01, 2000 5.830 6.114 5.722 6.003 44,404,424 +0.17(+2.96%)
Apr 28, 2000 5.955 5.990 5.795 5.830 28,669,826 -0.12(-2.09%)
Apr 27, 2000 6.052 6.052 5.844 5.955 43,577,812 -0.12(-1.91%)
Apr 26, 2000 6.017 6.217 5.971 6.071 46,687,452 +0.05(+0.90%)
Apr 25, 2000 5.771 6.046 5.771 6.017 45,035,384 +0.30(+5.29%)
Apr 24, 2000 5.968 5.968 5.623 5.714 47,166,752 -0.31(-5.15%)
Apr 20, 2000 5.865 6.044 5.841 6.025 34,677,244 +0.16(+2.72%)
Apr 19, 2000 6.006 6.022 5.809 5.865 39,140,264 -0.14(-2.34%)
Apr 18, 2000 5.776 6.090 5.733 6.006 61,754,048 +0.23(+3.97%)
Apr 17, 2000 5.315 5.776 5.315 5.776 64,850,952 +0.46(+8.74%)
Apr 14, 2000 5.698 5.863 5.223 5.312 72,409,720 -0.39(-6.78%)
Apr 13, 2000 5.830 5.987 5.685 5.698 53,762,292 -0.13(-2.27%)
Apr 12, 2000 6.297 6.365 5.755 5.830 54,069,088 -0.47(-7.41%)
Apr 11, 2000 6.359 6.476 6.084 6.297 39,452,848 -0.06(-0.98%)
Apr 10, 2000 6.624 6.624 6.300 6.359 44,640,600 -0.38(-5.61%)
Apr 07, 2000 6.397 6.737 6.333 6.737 37,616,700 +0.34(+5.31%)
Apr 06, 2000 6.176 6.416 6.176 6.397 40,761,076 +0.26(+4.32%)
Apr 05, 2000 5.966 6.400 5.917 6.133 61,954,332 +0.17(+2.80%)
Apr 04, 2000 5.725 6.038 5.571 5.966 56,506,092 +0.24(+4.20%)
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.