Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 5.647 5.938 5.614 5.725 45,103,688 +0.08(+1.38%)
Mar 30, 2000 5.830 5.830 5.620 5.647 38,831,152 -0.18(-3.15%)
Mar 29, 2000 6.076 6.079 5.782 5.830 44,487,780 -0.25(-4.04%)
Mar 28, 2000 6.314 6.340 6.046 6.076 30,681,948 -0.24(-3.76%)
Mar 27, 2000 6.203 6.430 6.203 6.314 26,766,532 +0.16(+2.68%)
Mar 24, 2000 6.359 6.462 6.049 6.149 33,962,932 -0.21(-3.31%)
Mar 23, 2000 6.314 6.457 6.160 6.359 31,191,344 +0.05(+0.73%)
Mar 22, 2000 6.128 6.340 6.122 6.314 30,889,180 +0.19(+3.04%)
Mar 21, 2000 6.206 6.206 5.995 6.128 42,503,448 -0.09(-1.47%)
Mar 20, 2000 6.003 6.340 5.973 6.219 42,774,352 +0.22(+3.60%)
Mar 17, 2000 5.744 6.182 5.744 6.003 80,506,824 +0.26(+4.51%)
Mar 16, 2000 5.701 5.744 5.355 5.744 88,833,160 +0.04(+0.76%)
Mar 15, 2000 6.036 6.084 5.606 5.701 61,366,208 -0.33(-5.55%)
Mar 14, 2000 6.327 6.478 6.036 6.036 38,050,848 -0.29(-4.61%)
Mar 13, 2000 6.346 6.451 6.122 6.327 37,803,096 -0.02(-0.30%)
Mar 10, 2000 6.559 6.716 6.305 6.346 38,252,292 -0.21(-3.25%)
Mar 09, 2000 6.106 6.643 6.106 6.559 53,042,188 +0.48(+7.81%)
Mar 08, 2000 6.176 6.227 6.033 6.084 46,473,276 -0.09(-1.48%)
Mar 07, 2000 6.327 6.527 6.133 6.176 69,912,512 -0.15(-2.39%)
Mar 06, 2000 5.987 6.567 5.909 6.327 70,553,888 +0.34(+5.68%)
Mar 03, 2000 5.790 6.041 5.790 5.987 51,438,744 +0.20(+3.46%)
Mar 02, 2000 5.771 5.830 5.712 5.787 28,470,698 +0.02(+0.28%)
Mar 01, 2000 5.809 5.949 5.709 5.771 44,157,832 -0.04(-0.65%)
Feb 29, 2000 5.566 5.971 5.515 5.809 62,469,520 +0.24(+4.36%)
Feb 28, 2000 5.382 5.582 5.288 5.566 57,483,212 +0.18(+3.42%)
Feb 25, 2000 5.593 5.593 5.380 5.382 44,297,916 -0.21(-3.77%)
Feb 24, 2000 5.633 5.633 5.485 5.593 43,662,324 -0.05(-0.96%)
Feb 23, 2000 5.528 5.658 5.415 5.647 40,163,692 +0.12(+2.15%)
Feb 22, 2000 5.571 5.582 5.401 5.528 44,295,600 -0.04(-0.78%)
Feb 18, 2000 5.528 5.631 5.509 5.571 64,897,260 +0.04(+0.78%)
Feb 17, 2000 5.550 5.550 5.339 5.528 61,146,244 -0.13(-2.29%)
Feb 16, 2000 5.423 5.701 5.423 5.658 58,584,204 +0.27(+5.01%)
Feb 15, 2000 5.312 5.455 5.266 5.388 47,862,540 +0.08(+1.42%)
Feb 14, 2000 5.242 5.366 5.204 5.312 38,005,696 +0.07(+1.34%)
Feb 11, 2000 5.442 5.442 5.177 5.242 32,320,124 -0.20(-3.67%)
Feb 10, 2000 5.355 5.463 5.317 5.442 29,305,416 +0.09(+1.61%)
Feb 09, 2000 5.364 5.485 5.282 5.355 47,875,276 -0.01(-0.15%)
Feb 08, 2000 5.506 5.506 5.291 5.364 54,666,472 -0.19(-3.35%)
Feb 07, 2000 5.096 5.571 5.061 5.550 72,846,184 +0.45(+8.90%)
Feb 04, 2000 4.939 5.166 4.939 5.096 53,389,504 +0.19(+3.96%)
Feb 03, 2000 4.794 5.031 4.794 4.902 45,967,352 +0.13(+2.66%)
Feb 02, 2000 4.597 4.867 4.597 4.775 39,613,772 +0.21(+4.49%)
Feb 01, 2000 4.675 4.723 4.492 4.570 37,975,596 -0.11(-2.25%)
Jan 31, 2000 4.697 4.742 4.486 4.675 32,190,458 -0.02(-0.46%)
Jan 28, 2000 4.686 4.831 4.632 4.697 34,181,740 +0.01(+0.23%)
Jan 27, 2000 4.697 4.921 4.621 4.686 52,383,444 -0.01(-0.23%)
Jan 26, 2000 4.805 4.805 4.621 4.697 42,899,388 -0.17(-3.44%)
Jan 25, 2000 4.880 4.891 4.659 4.864 42,048,460 -0.02(-0.34%)
Jan 24, 2000 4.885 4.953 4.824 4.880 33,017,072 -0.01(-0.11%)
Jan 21, 2000 5.015 5.031 4.878 4.885 33,976,824 -0.13(-2.58%)
Jan 20, 2000 5.010 5.091 4.875 5.015 35,602,264 +0.01(+0.10%)
Jan 19, 2000 4.904 5.026 4.810 5.010 40,291,040 +0.11(+2.15%)
Jan 18, 2000 4.859 5.031 4.791 4.904 37,365,476 +0.05(+0.94%)
Jan 14, 2000 4.869 4.964 4.794 4.859 33,130,530 -0.01(-0.22%)
Jan 13, 2000 4.853 4.891 4.740 4.869 30,773,408 +0.02(+0.34%)
Jan 12, 2000 4.689 4.885 4.586 4.853 38,346,068 +0.16(+3.51%)
Jan 11, 2000 4.796 4.826 4.648 4.689 27,485,476 -0.11(-2.25%)
Jan 10, 2000 4.635 4.826 4.635 4.796 40,101,172 +0.31(+6.92%)
Jan 07, 2000 4.365 4.578 4.365 4.486 42,858,868 +0.12(+2.84%)
Jan 06, 2000 4.656 4.656 4.362 4.362 41,967,420 -0.30(-6.37%)
Jan 05, 2000 4.689 4.772 4.502 4.659 58,899,104 -0.03(-0.64%)
Jan 04, 2000 4.988 4.988 4.656 4.689 42,722,256 -0.38(-7.56%)
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.