Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Apr 27, 2000 6.230 6.230 6.230 6.230 0 +0.09(+1.47%)
Apr 26, 2000 6.140 6.140 6.140 6.140 0 +0.00(+0.00%)
Apr 25, 2000 6.140 6.140 6.140 6.140 0 +0.14(+2.33%)
Apr 24, 2000 6.000 6.000 6.000 6.000 0 +0.01(+0.17%)
Apr 20, 2000 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Apr 19, 2000 5.990 5.990 5.990 5.990 0 -0.06(-0.99%)
Apr 18, 2000 6.050 6.050 6.050 6.050 0 +0.04(+0.67%)
Apr 17, 2000 6.010 6.010 6.010 6.010 0 +0.16(+2.74%)
Apr 14, 2000 5.850 5.850 5.850 5.850 0 -0.09(-1.52%)
Apr 13, 2000 5.940 5.940 5.940 5.940 0 -0.03(-0.50%)
Apr 12, 2000 5.970 5.970 5.970 5.970 0 +0.08(+1.36%)
Apr 11, 2000 5.890 5.890 5.890 5.890 0 +0.09(+1.55%)
Apr 10, 2000 5.800 5.800 5.800 5.800 0 -0.06(-1.02%)
Apr 07, 2000 5.860 5.860 5.860 5.860 0 -0.07(-1.18%)
Apr 06, 2000 5.930 5.930 5.930 5.930 0 +0.03(+0.51%)
Apr 05, 2000 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 04, 2000 5.900 5.900 5.900 5.900 0 -0.10(-1.67%)
Apr 03, 2000 6.000 6.000 6.000 6.000 0 -0.03(-0.50%)
Mar 31, 2000 6.030 6.030 6.030 6.030 0 -0.03(-0.50%)
Mar 30, 2000 6.060 6.060 6.060 6.060 0 -0.12(-1.94%)
Mar 29, 2000 6.180 6.180 6.180 6.180 0 +0.01(+0.16%)
Mar 28, 2000 6.170 6.170 6.170 6.170 0 -0.04(-0.64%)
Mar 27, 2000 6.210 6.210 6.210 6.210 0 +0.01(+0.16%)
Mar 24, 2000 6.200 6.200 6.200 6.200 0 +0.12(+1.97%)
Mar 23, 2000 6.080 6.080 6.080 6.080 0 -0.05(-0.82%)
Mar 22, 2000 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Mar 21, 2000 6.130 6.130 6.130 6.130 0 -0.05(-0.81%)
Mar 20, 2000 6.180 6.180 6.180 6.180 0 -0.02(-0.32%)
Mar 17, 2000 6.200 6.200 6.200 6.200 0 -0.06(-0.96%)
Mar 16, 2000 6.260 6.260 6.260 6.260 0 -0.03(-0.48%)
Mar 15, 2000 6.290 6.290 6.290 6.290 0 -0.02(-0.32%)
Mar 14, 2000 6.310 6.310 6.310 6.310 0 -0.05(-0.79%)
Mar 13, 2000 6.360 6.360 6.360 6.360 0 -0.03(-0.47%)
Mar 10, 2000 6.390 6.390 6.390 6.390 0 +0.04(+0.63%)
Mar 09, 2000 6.350 6.350 6.350 6.350 0 -0.03(-0.47%)
Mar 08, 2000 6.380 6.380 6.380 6.380 0 -0.01(-0.16%)
Mar 07, 2000 6.390 6.390 6.390 6.390 0 -0.03(-0.47%)
Mar 06, 2000 6.420 6.420 6.420 6.420 0 +0.03(+0.47%)
Mar 03, 2000 6.390 6.390 6.390 6.390 0 -0.01(-0.16%)
Mar 02, 2000 6.400 6.400 6.400 6.400 0 +0.01(+0.16%)
Mar 01, 2000 6.390 6.390 6.390 6.390 0 -0.03(-0.47%)
Feb 29, 2000 6.420 6.420 6.420 6.420 0 +0.05(+0.78%)
Feb 28, 2000 6.370 6.370 6.370 6.370 0 +0.01(+0.16%)
Feb 25, 2000 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Feb 24, 2000 6.360 6.360 6.360 6.360 0 -0.08(-1.24%)
Feb 23, 2000 6.440 6.440 6.440 6.440 0 +0.08(+1.26%)
Feb 22, 2000 6.360 6.360 6.360 6.360 0 -0.13(-2.00%)
Feb 18, 2000 6.490 6.490 6.490 6.490 0 -0.09(-1.37%)
Feb 17, 2000 6.580 6.580 6.580 6.580 0 +0.02(+0.30%)
Feb 16, 2000 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Feb 15, 2000 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Feb 14, 2000 6.560 6.560 6.560 6.560 0 -0.07(-1.06%)
Feb 11, 2000 6.630 6.630 6.630 6.630 0 -0.04(-0.60%)
Feb 10, 2000 6.670 6.670 6.670 6.670 0 +0.11(+1.68%)
Feb 09, 2000 6.560 6.560 6.560 6.560 0 -0.03(-0.46%)
Feb 08, 2000 6.590 6.590 6.590 6.590 0 -0.05(-0.75%)
Feb 07, 2000 6.640 6.640 6.640 6.640 0 +0.11(+1.68%)
Feb 04, 2000 6.530 6.530 6.530 6.530 0 +0.04(+0.62%)
Feb 03, 2000 6.490 6.490 6.490 6.490 0 -0.11(-1.67%)
Feb 02, 2000 6.600 6.600 6.600 6.600 0 -0.02(-0.30%)
Feb 01, 2000 6.620 6.620 6.620 6.620 0 -0.06(-0.90%)
Jan 31, 2000 6.680 6.680 6.680 6.680 0 +0.02(+0.30%)
Jan 28, 2000 6.660 6.660 6.660 6.660 0 -0.02(-0.30%)
Jan 27, 2000 6.680 6.680 6.680 6.680 0 -0.01(-0.15%)
Jan 26, 2000 6.690 6.690 6.690 6.690 0 -0.01(-0.15%)
Jan 25, 2000 6.700 6.700 6.700 6.700 0 +0.01(+0.15%)
Jan 24, 2000 6.690 6.690 6.690 6.690 0 -0.10(-1.47%)
Jan 21, 2000 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Jan 20, 2000 6.790 6.790 6.790 6.790 0 +0.06(+0.89%)
Jan 19, 2000 6.730 6.730 6.730 6.730 0 -0.02(-0.30%)
Jan 18, 2000 6.750 6.750 6.750 6.750 0 +0.06(+0.90%)
Jan 14, 2000 6.690 6.690 6.690 6.690 0 +0.06(+0.90%)
Jan 13, 2000 6.630 6.630 6.630 6.630 0 -0.09(-1.34%)
Jan 12, 2000 6.720 6.720 6.720 6.720 0 +0.05(+0.75%)
Jan 11, 2000 6.670 6.670 6.670 6.670 0 +0.10(+1.52%)
Jan 10, 2000 6.570 6.570 6.570 6.570 0 +0.05(+0.77%)
Jan 07, 2000 6.520 6.520 6.520 6.520 0 -0.05(-0.76%)
Jan 06, 2000 6.570 6.570 6.570 6.570 0 -0.05(-0.76%)
Jan 05, 2000 6.620 6.620 6.620 6.620 0 +0.13(+2.00%)
Jan 04, 2000 6.490 6.490 6.490 6.490 0 -0.09(-1.37%)
Jan 03, 2000 6.580 6.580 6.580 6.580 0 +0.13(+2.02%)
Dec 31, 1999 6.450 6.450 6.450 6.450 0 +0.06(+0.94%)
Dec 30, 1999 6.390 6.390 6.390 6.390 0 -0.01(-0.16%)
Dec 29, 1999 6.400 6.400 6.400 6.400 0 -0.03(-0.47%)
Dec 28, 1999 6.430 6.430 6.430 6.430 0 +0.03(+0.47%)
Dec 27, 1999 6.400 6.400 6.400 6.400 0 -0.01(-0.16%)
Dec 23, 1999 6.410 6.410 6.410 6.410 0 +0.02(+0.31%)
Dec 22, 1999 6.390 6.390 6.390 6.390 0 +0.01(+0.16%)
Dec 21, 1999 6.380 6.380 6.380 6.380 0 +0.02(+0.31%)
Dec 20, 1999 6.360 6.360 6.360 6.360 0 +0.06(+0.95%)
Dec 17, 1999 6.300 6.300 6.300 6.300 0 -0.01(-0.16%)
Dec 16, 1999 6.310 6.310 6.310 6.310 0 +0.06(+0.96%)
Dec 15, 1999 6.250 6.250 6.250 6.250 0 +0.03(+0.48%)
Dec 14, 1999 6.220 6.220 6.220 6.220 0 +0.11(+1.80%)
Dec 13, 1999 6.110 6.110 6.110 6.110 0 +0.03(+0.49%)
Dec 10, 1999 6.080 6.080 6.080 6.080 0 -0.06(-0.98%)
Dec 09, 1999 6.140 6.140 6.140 6.140 0 -0.01(-0.16%)
Dec 08, 1999 6.150 6.150 6.150 6.150 0 +0.04(+0.65%)
Dec 07, 1999 6.110 6.110 6.110 6.110 0 -0.05(-0.81%)
Dec 06, 1999 6.160 6.160 6.160 6.160 0 -0.01(-0.16%)
Dec 03, 1999 6.170 6.170 6.170 6.170 0 -0.07(-1.12%)
Dec 02, 1999 6.240 6.240 6.240 6.240 0 +0.03(+0.48%)
Dec 01, 1999 6.210 6.210 6.210 6.210 0 +0.03(+0.49%)
Nov 30, 1999 6.180 6.180 6.180 6.180 0 -0.03(-0.48%)
Nov 29, 1999 6.210 6.210 6.210 6.210 0 +0.09(+1.47%)
Nov 26, 1999 6.120 6.120 6.120 6.120 0 +0.03(+0.49%)
Nov 24, 1999 6.090 6.090 6.090 6.090 0 +0.01(+0.16%)
Nov 23, 1999 6.080 6.080 6.080 6.080 0 -0.01(-0.16%)
Nov 22, 1999 6.090 6.090 6.090 6.090 0 +0.02(+0.33%)
Nov 19, 1999 6.070 6.070 6.070 6.070 0 +0.01(+0.17%)
Nov 18, 1999 6.060 6.060 6.060 6.060 0 +0.02(+0.33%)
Nov 17, 1999 6.040 6.040 6.040 6.040 0 +0.07(+1.17%)
Nov 16, 1999 5.970 5.970 5.970 5.970 0 +0.03(+0.51%)
Nov 15, 1999 5.940 5.940 5.940 5.940 0 +0.01(+0.17%)
Nov 12, 1999 5.930 5.930 5.930 5.930 0 -0.07(-1.17%)
Nov 10, 1999 6.000 6.000 6.000 6.000 0 +0.03(+0.50%)
Nov 09, 1999 5.970 5.970 5.970 5.970 0 +0.02(+0.34%)
Nov 08, 1999 5.950 5.950 5.950 5.950 0 +0.03(+0.51%)
Nov 05, 1999 5.920 5.920 5.920 5.920 0 -0.03(-0.50%)
Nov 04, 1999 5.950 5.950 5.950 5.950 0 -0.06(-1.00%)
Nov 03, 1999 6.010 6.010 6.010 6.010 0 -0.03(-0.50%)
Nov 02, 1999 6.040 6.040 6.040 6.040 0 -0.02(-0.33%)
Nov 01, 1999 6.060 6.060 6.060 6.060 0 +0.04(+0.66%)
Oct 29, 1999 6.020 6.020 6.020 6.020 0 -0.10(-1.63%)
Oct 28, 1999 6.120 6.120 6.120 6.120 0 -0.07(-1.13%)
Oct 27, 1999 6.190 6.190 6.190 6.190 0 -0.05(-0.80%)
Oct 26, 1999 6.240 6.240 6.240 6.240 0 +0.02(+0.32%)
Oct 25, 1999 6.220 6.220 6.220 6.220 0 +0.01(+0.16%)
Oct 22, 1999 6.210 6.210 6.210 6.210 0 +0.01(+0.16%)
Oct 21, 1999 6.200 6.200 6.200 6.200 0 +0.01(+0.16%)
Oct 20, 1999 6.190 6.190 6.190 6.190 0 +0.01(+0.16%)
Oct 19, 1999 6.180 6.180 6.180 6.180 0 +0.06(+0.98%)
Oct 18, 1999 6.120 6.120 6.120 6.120 0 +0.03(+0.49%)
Oct 15, 1999 6.090 6.090 6.090 6.090 0 -0.08(-1.30%)
Oct 14, 1999 6.170 6.170 6.170 6.170 0 +0.05(+0.82%)
Oct 13, 1999 6.120 6.120 6.120 6.120 0 +0.05(+0.82%)
Oct 12, 1999 6.070 6.070 6.070 6.070 0 +0.03(+0.50%)
Oct 08, 1999 6.040 6.040 6.040 6.040 0 -0.01(-0.17%)
Oct 07, 1999 6.050 6.050 6.050 6.050 0 +0.01(+0.17%)
Oct 06, 1999 6.040 6.040 6.040 6.040 0 +0.02(+0.33%)
Oct 05, 1999 6.020 6.020 6.020 6.020 0 +0.07(+1.18%)
Oct 04, 1999 5.950 5.950 5.950 5.950 0 -0.05(-0.83%)
Oct 01, 1999 6.000 6.000 6.000 6.000 0 +0.10(+1.69%)
Sep 30, 1999 5.900 5.900 5.900 5.900 0 -0.07(-1.17%)
Sep 29, 1999 5.970 5.970 5.970 5.970 0 +0.08(+1.36%)
Sep 28, 1999 5.890 5.890 5.890 5.890 0 +0.06(+1.03%)
Sep 27, 1999 5.830 5.830 5.830 5.830 0 +0.08(+1.39%)
Sep 24, 1999 5.750 5.750 5.750 5.750 0 -0.12(-2.04%)
Sep 23, 1999 5.870 5.870 5.870 5.870 0 -0.05(-0.84%)
Sep 22, 1999 5.920 5.920 5.920 5.920 0 -0.02(-0.34%)
Sep 21, 1999 5.940 5.940 5.940 5.940 0 +0.03(+0.51%)
Sep 20, 1999 5.910 5.910 5.910 5.910 0 +0.04(+0.68%)
Sep 17, 1999 5.870 5.870 5.870 5.870 0 -0.03(-0.51%)
Sep 16, 1999 5.900 5.900 5.900 5.900 0 -0.04(-0.67%)
Sep 15, 1999 5.940 5.940 5.940 5.940 0 -0.02(-0.34%)
Sep 14, 1999 5.960 5.960 5.960 5.960 0 +0.04(+0.68%)
Sep 13, 1999 5.920 5.920 5.920 5.920 0 +0.03(+0.51%)
Sep 10, 1999 5.890 5.890 5.890 5.890 0 -0.08(-1.34%)
Sep 09, 1999 5.970 5.970 5.970 5.970 0 +0.04(+0.67%)
Sep 08, 1999 5.930 5.930 5.930 5.930 0 -0.02(-0.34%)
Sep 07, 1999 5.950 5.950 5.950 5.950 0 +0.06(+1.02%)
Sep 03, 1999 5.890 5.890 5.890 5.890 0 -0.14(-2.32%)
Sep 02, 1999 6.030 6.030 6.030 6.030 0 +0.04(+0.67%)
Sep 01, 1999 5.990 5.990 5.990 5.990 0 +0.01(+0.17%)
Aug 31, 1999 5.980 5.980 5.980 5.980 0 +0.03(+0.50%)
Aug 30, 1999 5.950 5.950 5.950 5.950 0 +0.10(+1.71%)
Aug 27, 1999 5.850 5.850 5.850 5.850 0 +0.10(+1.74%)
Aug 26, 1999 5.750 5.750 5.750 5.750 0 +0.02(+0.35%)
Aug 25, 1999 5.730 5.730 5.730 5.730 0 -0.12(-2.05%)
Aug 24, 1999 5.850 5.850 5.850 5.850 0 -0.04(-0.68%)
Aug 23, 1999 5.890 5.890 5.890 5.890 0 +0.01(+0.17%)
Aug 20, 1999 5.880 5.880 5.880 5.880 0 -0.02(-0.34%)
Aug 19, 1999 5.900 5.900 5.900 5.900 0 +0.02(+0.34%)
Aug 18, 1999 5.880 5.880 5.880 5.880 0 -0.01(-0.17%)
Aug 17, 1999 5.890 5.890 5.890 5.890 0 -0.09(-1.51%)
Aug 16, 1999 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Aug 13, 1999 5.980 5.980 5.980 5.980 0 -0.10(-1.64%)
Aug 12, 1999 6.080 6.080 6.080 6.080 0 +0.03(+0.50%)
Aug 11, 1999 6.050 6.050 6.050 6.050 0 -0.11(-1.79%)
Aug 10, 1999 6.160 6.160 6.160 6.160 0 +0.03(+0.49%)
Aug 09, 1999 6.130 6.130 6.130 6.130 0 +0.11(+1.83%)
Aug 06, 1999 6.020 6.020 6.020 6.020 0 +0.14(+2.38%)
Aug 05, 1999 5.880 5.880 5.880 5.880 0 -0.08(-1.34%)
Aug 04, 1999 5.960 5.960 5.960 5.960 0 +0.01(+0.17%)
Aug 03, 1999 5.950 5.950 5.950 5.950 0 +0.03(+0.51%)
Aug 02, 1999 5.920 5.920 5.920 5.920 0 +0.00(+0.00%)
Jul 30, 1999 5.920 5.920 5.920 5.920 0 +0.04(+0.68%)
Jul 29, 1999 5.880 5.880 5.880 5.880 0 +0.07(+1.20%)
Jul 28, 1999 5.810 5.810 5.810 5.810 0 -0.01(-0.17%)
Jul 27, 1999 5.820 5.820 5.820 5.820 0 -0.04(-0.68%)
Jul 26, 1999 5.860 5.860 5.860 5.860 0 +0.02(+0.34%)
Jul 23, 1999 5.840 5.840 5.840 5.840 0 +0.06(+1.04%)
Jul 22, 1999 5.780 5.780 5.780 5.780 0 +0.12(+2.12%)
Jul 21, 1999 5.660 5.660 5.660 5.660 0 +0.01(+0.18%)
Jul 20, 1999 5.650 5.650 5.650 5.650 0 -0.01(-0.18%)
Jul 19, 1999 5.660 5.660 5.660 5.660 0 -0.02(-0.35%)
Jul 16, 1999 5.680 5.680 5.680 5.680 0 -0.04(-0.70%)
Jul 15, 1999 5.720 5.720 5.720 5.720 0 -0.02(-0.35%)
Jul 14, 1999 5.740 5.740 5.740 5.740 0 +0.03(+0.53%)
Jul 13, 1999 5.710 5.710 5.710 5.710 0 -0.03(-0.52%)
Jul 12, 1999 5.740 5.740 5.740 5.740 0 -0.10(-1.71%)
Jul 09, 1999 5.840 5.840 5.840 5.840 0 -0.01(-0.17%)
Jul 08, 1999 5.850 5.850 5.850 5.850 0 -0.07(-1.18%)
Jul 07, 1999 5.920 5.920 5.920 5.920 0 +0.04(+0.68%)
Jul 06, 1999 5.880 5.880 5.880 5.880 0 +0.06(+1.03%)
Jul 02, 1999 5.820 5.820 5.820 5.820 0 -0.03(-0.51%)
Jul 01, 1999 5.850 5.850 5.850 5.850 0 +0.04(+0.69%)
Jun 30, 1999 5.810 5.810 5.810 5.810 0 -0.12(-2.02%)
Jun 29, 1999 5.930 5.930 5.930 5.930 0 -0.03(-0.50%)
Jun 28, 1999 5.960 5.960 5.960 5.960 0 -0.06(-1.00%)
Jun 25, 1999 6.020 6.020 6.020 6.020 0 -0.03(-0.50%)
Jun 24, 1999 6.050 6.050 6.050 6.050 0 +0.05(+0.83%)
Jun 23, 1999 6.000 6.000 6.000 6.000 0 +0.06(+1.01%)
Jun 22, 1999 5.940 5.940 5.940 5.940 0 +0.04(+0.68%)
Jun 21, 1999 5.900 5.900 5.900 5.900 0 +0.06(+1.03%)
Jun 18, 1999 5.840 5.840 5.840 5.840 0 +0.05(+0.86%)
Jun 17, 1999 5.790 5.790 5.790 5.790 0 -0.15(-2.53%)
Jun 16, 1999 5.940 5.940 5.940 5.940 0 -0.04(-0.67%)
Jun 15, 1999 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Jun 14, 1999 5.980 5.980 5.980 5.980 0 -0.04(-0.66%)
Jun 11, 1999 6.020 6.020 6.020 6.020 0 +0.10(+1.69%)
Jun 10, 1999 5.920 5.920 5.920 5.920 0 +0.05(+0.85%)
Jun 09, 1999 5.870 5.870 5.870 5.870 0 +0.04(+0.69%)
Jun 08, 1999 5.830 5.830 5.830 5.830 0 +0.02(+0.34%)
Jun 07, 1999 5.810 5.810 5.810 5.810 0 -0.01(-0.17%)
Jun 04, 1999 5.820 5.820 5.820 5.820 0 +0.02(+0.34%)
Jun 03, 1999 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 02, 1999 5.800 5.800 5.800 5.800 0 +0.02(+0.35%)
Jun 01, 1999 5.780 5.780 5.780 5.780 0 +0.14(+2.48%)
May 28, 1999 5.640 5.640 5.640 5.640 0 +0.02(+0.36%)
May 27, 1999 5.620 5.620 5.620 5.620 0 +0.07(+1.26%)
May 26, 1999 5.550 5.550 5.550 5.550 0 +0.06(+1.09%)
May 25, 1999 5.490 5.490 5.490 5.490 0 -0.01(-0.18%)
May 24, 1999 5.500 5.500 5.500 5.500 0 -0.02(-0.36%)
May 21, 1999 5.520 5.520 5.520 5.520 0 -0.08(-1.43%)
May 20, 1999 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
May 19, 1999 5.600 5.600 5.600 5.600 0 -0.08(-1.41%)
May 18, 1999 5.680 5.680 5.680 5.680 0 +0.02(+0.35%)
May 17, 1999 5.660 5.660 5.660 5.660 0 +0.04(+0.71%)
May 14, 1999 5.620 5.620 5.620 5.620 0 +0.21(+3.88%)
May 13, 1999 5.410 5.410 5.410 5.410 0 -0.10(-1.81%)
May 12, 1999 5.510 5.510 5.510 5.510 0 -0.08(-1.43%)
May 11, 1999 5.590 5.590 5.590 5.590 0 +0.05(+0.90%)
May 10, 1999 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
May 07, 1999 5.540 5.540 5.540 5.540 0 +0.02(+0.36%)
May 06, 1999 5.520 5.520 5.520 5.520 0 +0.12(+2.22%)
May 05, 1999 5.400 5.400 5.400 5.400 0 -0.02(-0.37%)
May 04, 1999 5.420 5.420 5.420 5.420 0 +0.04(+0.74%)
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.