Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 5.649 5.783 5.638 5.766 840,524 +0.12(+2.07%)
Mar 29, 2001 5.611 5.686 5.586 5.649 1,044,621 -0.01(-0.26%)
Mar 28, 2001 5.670 5.697 5.653 5.663 342,710 -0.01(-0.11%)
Mar 27, 2001 5.670 5.701 5.628 5.670 751,142 +0.00(+0.04%)
Mar 26, 2001 5.628 5.670 5.617 5.668 766,915 +0.09(+1.65%)
Mar 23, 2001 5.502 5.588 5.463 5.576 933,013 +0.05(+0.83%)
Mar 22, 2001 5.559 5.586 5.465 5.530 711,470 -0.05(-0.90%)
Mar 21, 2001 5.628 5.659 5.569 5.580 536,291 -0.08(-1.44%)
Mar 20, 2001 5.649 5.766 5.628 5.661 548,001 +0.02(+0.41%)
Mar 19, 2001 5.596 5.649 5.586 5.638 737,520 -0.01(-0.19%)
Mar 16, 2001 5.649 5.712 5.647 5.649 1,109,865 -0.02(-0.30%)
Mar 15, 2001 5.628 5.806 5.607 5.666 450,255 +0.02(+0.33%)
Mar 14, 2001 5.649 5.670 5.596 5.647 1,102,934 -0.03(-0.44%)
Mar 13, 2001 5.659 5.825 5.649 5.672 671,320 +0.06(+1.16%)
Mar 12, 2001 5.659 5.701 5.586 5.607 480,368 -0.04(-0.74%)
Mar 09, 2001 5.682 5.682 5.620 5.649 340,081 -0.03(-0.59%)
Mar 08, 2001 5.638 5.707 5.638 5.682 264,560 +0.08(+1.38%)
Mar 07, 2001 5.607 5.607 5.544 5.605 8,842,118 +0.01(+0.15%)
Mar 06, 2001 5.586 5.620 5.544 5.596 2,709,658 +0.00(+0.00%)
Mar 05, 2001 5.645 5.647 5.561 5.596 1,013,552 -0.05(-0.85%)
Mar 02, 2001 5.705 5.712 5.628 5.645 1,779,751 -0.01(-0.15%)
Mar 01, 2001 5.693 5.693 5.611 5.653 1,723,350 +0.01(+0.22%)
Feb 28, 2001 5.753 5.753 5.607 5.640 737,042 -0.11(-1.96%)
Feb 27, 2001 5.693 5.776 5.659 5.753 611,573 +0.07(+1.25%)
Feb 26, 2001 5.663 5.701 5.617 5.682 516,455 +0.02(+0.33%)
Feb 23, 2001 5.858 5.868 5.632 5.663 810,173 -0.22(-3.73%)
Feb 22, 2001 5.789 5.900 5.785 5.883 958,107 +0.06(+1.08%)
Feb 21, 2001 5.873 5.873 5.785 5.820 520,040 -0.05(-0.89%)
Feb 20, 2001 5.858 5.889 5.837 5.873 2,083,028 +0.01(+0.25%)
Feb 16, 2001 5.858 5.879 5.827 5.858 1,065,652 +0.00(+0.00%)
Feb 15, 2001 5.858 5.900 5.837 5.858 767,871 +0.00(+0.00%)
Feb 14, 2001 5.921 5.942 5.858 5.858 271,730 -0.07(-1.23%)
Feb 13, 2001 5.843 6.004 5.843 5.931 707,168 +0.09(+1.47%)
Feb 12, 2001 5.875 5.889 5.822 5.845 366,609 -0.02(-0.36%)
Feb 09, 2001 5.774 5.910 5.766 5.866 2,549,774 +0.10(+1.67%)
Feb 08, 2001 5.785 5.837 5.755 5.770 574,051 +0.01(+0.11%)
Feb 07, 2001 5.753 5.816 5.753 5.764 948,786 -0.06(-1.04%)
Feb 06, 2001 5.720 5.889 5.720 5.825 574,768 +0.10(+1.79%)
Feb 05, 2001 5.722 5.737 5.689 5.722 979,855 +0.02(+0.37%)
Feb 02, 2001 5.816 5.837 5.695 5.701 353,703 -0.15(-2.61%)
Feb 01, 2001 5.879 5.927 5.816 5.854 370,194 -0.00(-0.07%)
Jan 31, 2001 5.910 5.988 5.858 5.858 754,249 -0.10(-1.65%)
Jan 30, 2001 5.889 6.109 5.881 5.956 742,778 +0.09(+1.50%)
Jan 29, 2001 5.858 5.908 5.858 5.868 770,739 +0.04(+0.63%)
Jan 26, 2001 5.819 5.845 5.753 5.832 410,344 +0.04(+0.68%)
Jan 25, 2001 5.766 5.819 5.753 5.793 375,212 +0.03(+0.45%)
Jan 24, 2001 5.780 5.819 5.766 5.766 451,450 -0.01(-0.23%)
Jan 23, 2001 5.753 5.910 5.753 5.780 625,195 +0.03(+0.45%)
Jan 22, 2001 5.492 5.806 5.492 5.753 1,205,460 +0.26(+4.76%)
Jan 19, 2001 5.596 5.675 5.413 5.492 1,095,287 -0.26(-4.55%)
Jan 18, 2001 5.858 5.871 5.727 5.753 1,362,476 -0.14(-2.44%)
Jan 17, 2001 5.806 5.910 5.806 5.897 546,329 +0.04(+0.67%)
Jan 16, 2001 5.780 5.858 5.780 5.858 434,721 +0.05(+0.90%)
Jan 12, 2001 5.832 5.832 5.753 5.806 312,597 +0.01(+0.23%)
Jan 11, 2001 5.793 5.858 5.766 5.793 720,552 +0.05(+0.91%)
Jan 10, 2001 5.675 5.780 5.662 5.740 1,591,667 +0.07(+1.15%)
Jan 09, 2001 5.688 5.780 5.662 5.675 1,188,014 +0.00(+0.00%)
Jan 08, 2001 5.701 5.714 5.623 5.675 733,696 -0.08(-1.36%)
Jan 05, 2001 5.858 5.871 5.662 5.753 1,125,877 -0.10(-1.79%)
Jan 04, 2001 5.950 6.054 5.832 5.858 1,263,296 -0.12(-1.97%)
Jan 03, 2001 5.413 5.976 5.413 5.976 3,432,361 +0.46(+8.29%)
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.