Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 6.697 6.789 6.674 6.711 530,093 +0.02(+0.25%)
May 30, 2001 6.852 6.858 6.590 6.695 485,878 -0.16(-2.29%)
May 29, 2001 6.812 6.872 6.799 6.852 450,985 +0.06(+0.89%)
May 25, 2001 6.839 6.902 6.789 6.791 240,907 -0.04(-0.58%)
May 24, 2001 6.831 6.860 6.810 6.831 371,160 -0.03(-0.43%)
May 23, 2001 6.831 6.902 6.789 6.860 361,361 +0.03(+0.43%)
May 22, 2001 6.904 6.919 6.831 6.831 575,741 -0.09(-1.27%)
May 21, 2001 6.841 6.942 6.841 6.919 624,496 +0.09(+1.26%)
May 18, 2001 6.883 6.902 6.824 6.833 643,138 +0.07(+1.05%)
May 17, 2001 6.695 6.797 6.695 6.762 698,585 +0.08(+1.22%)
May 16, 2001 6.638 6.716 6.638 6.680 1,130,929 +0.03(+0.47%)
May 15, 2001 6.485 6.787 6.485 6.649 968,411 +0.18(+2.78%)
May 14, 2001 6.485 6.485 6.435 6.469 333,399 -0.02(-0.26%)
May 11, 2001 6.485 6.502 6.462 6.485 663,213 -0.01(-0.13%)
May 10, 2001 6.571 6.571 6.454 6.494 465,325 -0.04(-0.54%)
May 09, 2001 6.454 6.538 6.435 6.529 626,886 +0.05(+0.81%)
May 08, 2001 6.485 6.515 6.360 6.477 442,381 -0.04(-0.61%)
May 07, 2001 6.485 6.538 6.318 6.517 665,842 +0.03(+0.48%)
May 04, 2001 6.571 6.571 6.454 6.485 1,260,703 -0.03(-0.51%)
May 03, 2001 6.550 6.580 6.433 6.519 407,249 -0.05(-0.80%)
May 02, 2001 6.582 6.590 6.527 6.571 341,286 -0.01(-0.19%)
May 01, 2001 6.565 6.588 6.517 6.584 767,177 +0.01(+0.22%)
Apr 30, 2001 6.571 6.590 6.538 6.569 707,667 -0.00(-0.06%)
Apr 27, 2001 6.402 6.611 6.391 6.573 518,621 +0.21(+3.36%)
Apr 26, 2001 6.485 6.506 6.360 6.360 554,231 -0.15(-2.38%)
Apr 25, 2001 6.349 6.515 6.345 6.515 560,923 +0.17(+2.60%)
Apr 24, 2001 6.381 6.475 6.308 6.349 539,891 +0.00(+0.03%)
Apr 23, 2001 6.454 6.475 6.318 6.347 789,164 -0.13(-1.97%)
Apr 20, 2001 6.446 6.511 6.444 6.475 1,477,234 -0.08(-1.15%)
Apr 19, 2001 6.412 6.820 6.402 6.550 1,409,837 +0.15(+2.29%)
Apr 18, 2001 6.276 6.485 6.266 6.404 1,589,084 +0.17(+2.65%)
Apr 17, 2001 6.067 6.239 6.046 6.239 792,271 +0.16(+2.65%)
Apr 16, 2001 6.046 6.098 6.025 6.078 1,007,129 +0.11(+1.79%)
Apr 12, 2001 5.921 6.046 5.921 5.971 690,459 -0.06(-1.07%)
Apr 11, 2001 6.276 6.297 5.942 6.036 1,369,447 -0.04(-0.69%)
Apr 10, 2001 5.864 6.088 5.854 6.078 909,379 +0.18(+3.09%)
Apr 09, 2001 5.732 5.900 5.730 5.896 658,194 +0.26(+4.60%)
Apr 06, 2001 5.693 5.693 5.586 5.636 772,435 -0.00(-0.07%)
Apr 05, 2001 5.523 5.640 5.483 5.640 1,195,935 +0.10(+1.74%)
Apr 04, 2001 5.515 5.575 5.513 5.544 633,339 -0.02(-0.41%)
Apr 03, 2001 5.649 5.690 5.544 5.567 2,199,241 -0.13(-2.24%)
Apr 02, 2001 5.847 5.898 5.649 5.695 604,420 -0.07(-1.23%)
Mar 30, 2001 5.649 5.783 5.638 5.766 840,548 +0.12(+2.07%)
Mar 29, 2001 5.611 5.686 5.586 5.649 1,044,651 -0.01(-0.26%)
Mar 28, 2001 5.670 5.697 5.653 5.663 342,720 -0.01(-0.11%)
Mar 27, 2001 5.670 5.701 5.628 5.670 751,164 +0.00(+0.04%)
Mar 26, 2001 5.628 5.670 5.617 5.667 766,938 +0.09(+1.65%)
Mar 23, 2001 5.502 5.588 5.462 5.575 933,040 +0.05(+0.83%)
Mar 22, 2001 5.559 5.586 5.465 5.529 711,491 -0.05(-0.90%)
Mar 21, 2001 5.628 5.659 5.569 5.580 536,307 -0.08(-1.44%)
Mar 20, 2001 5.649 5.766 5.628 5.661 548,017 +0.02(+0.41%)
Mar 19, 2001 5.596 5.649 5.586 5.638 737,541 -0.01(-0.19%)
Mar 16, 2001 5.649 5.711 5.647 5.649 1,109,897 -0.02(-0.30%)
Mar 15, 2001 5.628 5.806 5.607 5.665 450,268 +0.02(+0.33%)
Mar 14, 2001 5.649 5.670 5.596 5.647 1,102,966 -0.03(-0.44%)
Mar 13, 2001 5.659 5.824 5.649 5.672 671,339 +0.06(+1.16%)
Mar 12, 2001 5.659 5.701 5.586 5.607 480,381 -0.04(-0.74%)
Mar 09, 2001 5.682 5.682 5.619 5.649 340,091 -0.03(-0.59%)
Mar 08, 2001 5.638 5.707 5.638 5.682 264,568 +0.08(+1.38%)
Mar 07, 2001 5.607 5.607 5.544 5.605 8,842,374 +0.01(+0.15%)
Mar 06, 2001 5.586 5.619 5.544 5.596 2,709,736 +0.00(+0.00%)
Mar 05, 2001 5.644 5.647 5.561 5.596 1,013,582 -0.05(-0.85%)
Mar 02, 2001 5.705 5.711 5.628 5.644 1,779,803 -0.01(-0.15%)
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.