Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 15291 15541 15291 15519 0 +326.43(+2.15%)
Apr 27, 2000 15225 15254 15069 15193 0 -34.52(-0.23%)
Apr 26, 2000 15581 15630 15140 15227 0 -152.62(-0.99%)
Apr 25, 2000 15336 15531 15213 15380 0 +12.87(+0.08%)
Apr 20, 2000 15426 15454 15213 15367 0 -60.06(-0.39%)
Apr 19, 2000 15559 15667 15338 15427 0 +148.88(+0.97%)
Apr 18, 2000 15158 15410 15158 15278 0 +515.95(+3.50%)
Apr 17, 2000 15306 15306 14624 14762 0 -1380.39(-8.55%)
Apr 14, 2000 16254 16271 15906 16143 0 -209.80(-1.28%)
Apr 13, 2000 16345 16470 16044 16353 0 -224.53(-1.35%)
Apr 12, 2000 16391 16763 16268 16577 0 +89.43(+0.54%)
Apr 11, 2000 16683 16683 16422 16488 0 -363.08(-2.15%)
Apr 10, 2000 17038 17083 16676 16851 0 -90.94(-0.54%)
Apr 07, 2000 16658 16993 16658 16942 0 +450.29(+2.73%)
Apr 06, 2000 16416 16529 16283 16491 0 +172.95(+1.06%)
Apr 05, 2000 16599 16736 16247 16318 0 -574.49(-3.40%)
Apr 03, 2000 17444 17458 16873 16893 0 -513.61(-2.95%)
Apr 01, 2000 17384 17537 17107 17407 0 -60.61(-0.35%)
Mar 31, 2000 18011 18038 17457 17467 0 -629.22(-3.48%)
Mar 30, 2000 18203 18249 17950 18096 0 -205.32(-1.12%)
Mar 29, 2000 18273 18398 18188 18302 0 +8.83(+0.05%)
Mar 28, 2000 17828 18351 17816 18293 0 +0.00(+0.00%)
Mar 27, 2000 17828 18351 17816 18293 0 +508.29(+2.86%)
Mar 25, 2000 17768 17879 17578 17785 0 +68.99(+0.39%)
Mar 24, 2000 17705 17856 17392 17716 0 +168.54(+0.96%)
Mar 23, 2000 17419 17561 17275 17547 0 +347.06(+2.02%)
Mar 22, 2000 17253 17346 16897 17200 0 -34.48(-0.20%)
Mar 21, 2000 16879 17325 16709 17234 0 +0.00(+0.00%)
Mar 20, 2000 16879 17325 16709 17234 0 +151.47(+0.89%)
Mar 18, 2000 16688 17096 16617 17083 0 +723.99(+4.43%)
Mar 17, 2000 16775 16826 16315 16359 0 -388.20(-2.32%)
Mar 16, 2000 16847 16901 16553 16747 0 -181.96(-1.07%)
Mar 15, 2000 17126 17220 16837 16929 0 -167.52(-0.98%)
Mar 14, 2000 17651 17786 16893 17097 0 +0.00(+0.00%)
Mar 13, 2000 17651 17786 16893 17097 0 -735.18(-4.12%)
Mar 11, 2000 17728 18002 17574 17832 0 +194.83(+1.10%)
Mar 10, 2000 18032 18250 17614 17637 0 -314.40(-1.75%)
Mar 09, 2000 17688 18059 17324 17951 0 +86.07(+0.48%)
Mar 08, 2000 17656 17877 17472 17865 0 +106.60(+0.60%)
Mar 07, 2000 17501 17855 17501 17759 0 +0.00(+0.00%)
Mar 06, 2000 17501 17855 17501 17759 0 +473.52(+2.74%)
Mar 04, 2000 16904 17362 16796 17285 0 +348.43(+2.06%)
Mar 03, 2000 16996 17118 16770 16937 0 +93.22(+0.55%)
Mar 02, 2000 17267 17275 16618 16844 0 -325.85(-1.90%)
Mar 01, 2000 17140 17290 17022 17169 0 +185.00(+1.09%)
Feb 29, 2000 17435 17747 16638 16984 0 +0.00(+0.00%)
Feb 28, 2000 17435 17747 16638 16984 0 -216.54(-1.26%)
Feb 26, 2000 17280 17414 16905 17201 0 +142.32(+0.83%)
Feb 25, 2000 16513 17083 16513 17059 0 +681.87(+4.16%)
Feb 24, 2000 16314 16524 16297 16377 0 +121.62(+0.75%)
Feb 23, 2000 16295 16443 15776 16255 0 -67.20(-0.41%)
Feb 22, 2000 16413 16477 16136 16322 0 +0.00(+0.00%)
Feb 21, 2000 16413 16477 16136 16322 0 -276.79(-1.67%)
Feb 19, 2000 16985 17028 16469 16599 0 -382.07(-2.25%)
Feb 18, 2000 17076 17229 16770 16981 0 -62.16(-0.36%)
Feb 17, 2000 16771 17145 16733 17043 0 +355.23(+2.13%)
Feb 16, 2000 17257 17297 16549 16688 0 -500.80(-2.91%)
Feb 15, 2000 17546 17939 17108 17189 0 +0.00(+0.00%)
Feb 14, 2000 17546 17939 17108 17189 0 -191.34(-1.10%)
Feb 12, 2000 17024 17654 17024 17380 0 +535.13(+3.18%)
Feb 11, 2000 16680 16874 16526 16845 0 +25.71(+0.15%)
Feb 10, 2000 16457 16968 16457 16819 0 +590.73(+3.64%)
Feb 09, 2000 16080 16286 15940 16229 0 +0.00(+0.00%)
Feb 08, 2000 16080 16286 15940 16229 0 +260.61(+1.63%)
Feb 04, 2000 15796 16010 15703 15968 0 +178.30(+1.13%)
Feb 03, 2000 15748 15958 15748 15790 0 +135.96(+0.87%)
Feb 02, 2000 15600 15764 15580 15654 0 +121.52(+0.78%)
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.