Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 5.286 5.286 5.082 5.109 43,012,284 -0.18(-3.46%)
May 30, 2000 5.084 5.302 5.084 5.292 29,003,060 +0.27(+5.40%)
May 26, 2000 4.941 5.098 4.869 5.021 27,125,596 +0.08(+1.61%)
May 25, 2000 5.042 5.183 4.888 4.941 44,236,872 -0.10(-2.00%)
May 24, 2000 5.119 5.119 4.811 5.042 61,341,088 -0.09(-1.72%)
May 23, 2000 5.217 5.310 5.101 5.130 31,065,212 -0.09(-1.68%)
May 22, 2000 5.364 5.395 5.037 5.217 43,560,468 -0.15(-2.73%)
May 19, 2000 5.597 5.600 5.300 5.364 38,851,512 -0.23(-4.18%)
May 18, 2000 5.528 5.637 5.520 5.597 39,090,312 +0.07(+1.25%)
May 17, 2000 5.759 5.759 5.451 5.528 65,294,824 -0.36(-6.09%)
May 16, 2000 5.719 6.014 5.719 5.887 53,580,668 +0.19(+3.36%)
May 15, 2000 5.592 5.717 5.417 5.696 33,333,228 +0.10(+1.85%)
May 12, 2000 5.574 5.887 5.574 5.592 37,126,976 +0.03(+0.52%)
May 11, 2000 5.366 5.584 5.262 5.563 38,117,468 +0.20(+3.67%)
May 10, 2000 5.608 5.608 5.209 5.366 43,560,468 -0.28(-4.94%)
May 09, 2000 5.757 5.757 5.581 5.645 23,503,596 -0.12(-2.12%)
May 08, 2000 5.810 5.810 5.672 5.767 19,425,168 -0.05(-0.78%)
May 05, 2000 5.616 5.900 5.557 5.812 28,516,048 +0.20(+3.50%)
May 04, 2000 5.632 5.653 5.422 5.616 34,074,332 -0.02(-0.28%)
May 03, 2000 5.797 5.797 5.483 5.632 40,567,816 -0.24(-4.03%)
May 02, 2000 5.908 6.036 5.866 5.868 29,914,736 -0.04(-0.68%)
May 01, 2000 5.738 6.017 5.632 5.908 45,119,140 +0.17(+2.96%)
Apr 28, 2000 5.860 5.895 5.704 5.738 29,131,282 -0.12(-2.09%)
Apr 27, 2000 5.956 5.956 5.751 5.860 44,279,220 -0.11(-1.91%)
Apr 26, 2000 5.921 6.118 5.876 5.974 47,438,912 +0.05(+0.90%)
Apr 25, 2000 5.680 5.951 5.680 5.921 45,760,252 +0.30(+5.29%)
Apr 24, 2000 5.874 5.874 5.534 5.624 47,925,924 -0.31(-5.15%)
Apr 20, 2000 5.772 5.948 5.749 5.929 35,235,396 +0.16(+2.72%)
Apr 19, 2000 5.911 5.927 5.717 5.772 39,770,248 -0.14(-2.34%)
Apr 18, 2000 5.685 5.993 5.642 5.911 62,748,012 +0.23(+3.97%)
Apr 17, 2000 5.231 5.685 5.231 5.685 65,894,764 +0.46(+8.74%)
Apr 14, 2000 5.608 5.770 5.140 5.228 73,575,192 -0.38(-6.78%)
Apr 13, 2000 5.738 5.892 5.595 5.608 54,627,624 -0.13(-2.27%)
Apr 12, 2000 6.198 6.264 5.664 5.738 54,939,360 -0.46(-7.41%)
Apr 11, 2000 6.259 6.373 5.988 6.198 40,087,864 -0.06(-0.98%)
Apr 10, 2000 6.519 6.519 6.200 6.259 45,359,116 -0.37(-5.61%)
Apr 07, 2000 6.296 6.631 6.232 6.631 38,222,164 +0.33(+5.31%)
Apr 06, 2000 6.078 6.314 6.078 6.296 41,417,148 +0.26(+4.32%)
Apr 05, 2000 5.871 6.299 5.823 6.036 62,951,520 +0.16(+2.80%)
Apr 04, 2000 5.634 5.942 5.483 5.871 57,415,588 +0.24(+4.20%)
Apr 03, 2000 5.634 5.802 5.536 5.634 42,090,024 +0.00(+0.00%)
Mar 31, 2000 5.557 5.844 5.526 5.634 45,829,660 +0.08(+1.38%)
Mar 30, 2000 5.738 5.738 5.531 5.557 39,456,160 -0.18(-3.15%)
Mar 29, 2000 5.980 5.982 5.690 5.738 45,203,836 -0.24(-4.04%)
Mar 28, 2000 6.214 6.240 5.951 5.980 31,175,790 -0.23(-3.76%)
Mar 27, 2000 6.105 6.328 6.105 6.214 27,197,354 +0.16(+2.68%)
Mar 24, 2000 6.259 6.360 5.953 6.052 34,509,584 -0.21(-3.31%)
Mar 23, 2000 6.214 6.354 6.062 6.259 31,693,386 +0.05(+0.73%)
Mar 22, 2000 6.030 6.240 6.025 6.214 31,386,358 +0.18(+3.04%)
Mar 21, 2000 6.107 6.107 5.900 6.030 43,187,564 -0.09(-1.47%)
Mar 20, 2000 5.908 6.240 5.879 6.121 43,462,828 +0.21(+3.60%)
Mar 17, 2000 5.653 6.084 5.653 5.908 81,802,632 +0.26(+4.51%)
Mar 16, 2000 5.611 5.653 5.271 5.653 90,262,984 +0.04(+0.76%)
Mar 15, 2000 5.940 5.988 5.517 5.611 62,353,932 -0.33(-5.55%)
Mar 14, 2000 6.227 6.376 5.940 5.940 38,663,296 -0.29(-4.61%)
Mar 13, 2000 6.246 6.349 6.025 6.227 38,411,556 -0.02(-0.30%)
Mar 10, 2000 6.456 6.609 6.206 6.246 38,867,984 -0.21(-3.25%)
Mar 09, 2000 6.009 6.538 6.009 6.456 53,895,932 +0.47(+7.81%)
Mar 08, 2000 6.078 6.129 5.937 5.988 47,221,288 -0.09(-1.48%)
Mar 07, 2000 6.227 6.424 6.036 6.078 71,037,792 -0.15(-2.39%)
Mar 06, 2000 5.892 6.463 5.815 6.227 71,689,496 +0.33(+5.68%)
Mar 03, 2000 5.698 5.945 5.698 5.892 52,266,680 +0.20(+3.46%)
Mar 02, 2000 5.680 5.738 5.621 5.696 28,928,950 +0.02(+0.28%)
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.