Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 5.604 5.894 5.572 5.682 45,445,280 +0.08(+1.38%)
Mar 30, 2000 5.787 5.787 5.578 5.604 39,125,236 -0.18(-3.15%)
Mar 29, 2000 6.030 6.033 5.739 5.787 44,824,708 -0.24(-4.04%)
Mar 28, 2000 6.266 6.293 6.001 6.030 30,914,316 -0.24(-3.76%)
Mar 27, 2000 6.157 6.382 6.157 6.266 26,969,246 +0.16(+2.68%)
Mar 24, 2000 6.312 6.414 6.003 6.103 34,220,148 -0.21(-3.31%)
Mar 23, 2000 6.266 6.408 6.114 6.312 31,427,570 +0.05(+0.72%)
Mar 22, 2000 6.081 6.293 6.076 6.266 31,123,118 +0.18(+3.04%)
Mar 21, 2000 6.159 6.159 5.950 6.081 42,825,344 -0.09(-1.47%)
Mar 20, 2000 5.958 6.293 5.928 6.172 43,098,304 +0.21(+3.60%)
Mar 17, 2000 5.701 6.135 5.701 5.958 81,116,544 +0.26(+4.51%)
Mar 16, 2000 5.658 5.701 5.315 5.701 89,505,936 +0.04(+0.76%)
Mar 15, 2000 5.990 6.039 5.564 5.658 61,830,964 -0.33(-5.55%)
Mar 14, 2000 6.280 6.430 5.990 5.990 38,339,024 -0.29(-4.61%)
Mar 13, 2000 6.298 6.403 6.076 6.280 38,089,396 -0.02(-0.30%)
Mar 10, 2000 6.510 6.665 6.258 6.298 38,541,992 -0.21(-3.25%)
Mar 09, 2000 6.060 6.593 6.060 6.510 53,443,900 +0.47(+7.81%)
Mar 08, 2000 6.130 6.181 5.988 6.039 46,825,236 -0.09(-1.48%)
Mar 07, 2000 6.280 6.478 6.087 6.130 70,441,992 -0.15(-2.39%)
Mar 06, 2000 5.942 6.518 5.864 6.280 71,088,224 +0.34(+5.68%)
Mar 03, 2000 5.746 5.996 5.746 5.942 51,828,312 +0.20(+3.46%)
Mar 02, 2000 5.728 5.787 5.669 5.744 28,686,320 +0.02(+0.28%)
Mar 01, 2000 5.765 5.904 5.666 5.728 44,492,256 -0.04(-0.65%)
Feb 29, 2000 5.524 5.926 5.473 5.765 62,942,628 +0.24(+4.36%)
Feb 28, 2000 5.342 5.540 5.248 5.524 57,918,556 +0.18(+3.42%)
Feb 25, 2000 5.551 5.551 5.339 5.342 44,633,404 -0.21(-3.77%)
Feb 24, 2000 5.591 5.591 5.444 5.551 43,993,000 -0.05(-0.96%)
Feb 23, 2000 5.487 5.615 5.374 5.604 40,467,868 +0.12(+2.15%)
Feb 22, 2000 5.529 5.540 5.361 5.487 44,631,072 -0.04(-0.78%)
Feb 18, 2000 5.487 5.589 5.468 5.529 65,388,756 +0.04(+0.78%)
Feb 17, 2000 5.508 5.508 5.299 5.487 61,609,332 -0.13(-2.29%)
Feb 16, 2000 5.382 5.658 5.382 5.615 59,027,888 +0.27(+5.01%)
Feb 15, 2000 5.272 5.414 5.227 5.347 48,225,024 +0.08(+1.42%)
Feb 14, 2000 5.202 5.326 5.165 5.272 38,293,532 +0.07(+1.34%)
Feb 11, 2000 5.401 5.401 5.138 5.202 32,564,898 -0.20(-3.67%)
Feb 10, 2000 5.315 5.422 5.277 5.401 29,527,358 +0.09(+1.61%)
Feb 09, 2000 5.323 5.444 5.243 5.315 48,237,856 -0.01(-0.15%)
Feb 08, 2000 5.465 5.465 5.251 5.323 55,080,488 -0.18(-3.35%)
Feb 07, 2000 5.058 5.529 5.023 5.508 73,397,880 +0.45(+8.90%)
Feb 04, 2000 4.902 5.127 4.902 5.058 53,793,848 +0.19(+3.96%)
Feb 03, 2000 4.758 4.994 4.758 4.865 46,315,480 +0.13(+2.66%)
Feb 02, 2000 4.562 4.830 4.562 4.739 39,913,784 +0.20(+4.49%)
Feb 01, 2000 4.640 4.688 4.458 4.535 38,263,200 -0.10(-2.25%)
Jan 31, 2000 4.661 4.707 4.452 4.640 32,434,252 -0.02(-0.46%)
Jan 28, 2000 4.651 4.795 4.597 4.661 34,440,616 +0.01(+0.23%)
Jan 27, 2000 4.661 4.884 4.586 4.651 52,780,168 -0.01(-0.23%)
Jan 26, 2000 4.769 4.769 4.586 4.661 43,224,284 -0.17(-3.44%)
Jan 25, 2000 4.844 4.854 4.624 4.827 42,366,912 -0.02(-0.34%)
Jan 24, 2000 4.849 4.916 4.787 4.844 33,267,126 -0.01(-0.11%)
Jan 21, 2000 4.977 4.994 4.841 4.849 34,234,144 -0.13(-2.58%)
Jan 20, 2000 4.972 5.052 4.838 4.977 35,871,896 +0.01(+0.10%)
Jan 19, 2000 4.868 4.988 4.774 4.972 40,596,180 +0.10(+2.15%)
Jan 18, 2000 4.822 4.994 4.755 4.868 37,648,460 +0.05(+0.94%)
Jan 14, 2000 4.833 4.927 4.758 4.822 33,381,442 -0.01(-0.22%)
Jan 13, 2000 4.817 4.854 4.704 4.833 31,006,468 +0.02(+0.34%)
Jan 12, 2000 4.653 4.849 4.552 4.817 38,636,480 +0.16(+3.51%)
Jan 11, 2000 4.760 4.790 4.613 4.653 27,693,636 -0.11(-2.25%)
Jan 10, 2000 4.600 4.790 4.600 4.760 40,404,876 +0.31(+6.92%)
Jan 07, 2000 4.332 4.544 4.332 4.452 43,183,456 +0.12(+2.84%)
Jan 06, 2000 4.621 4.621 4.329 4.329 42,285,260 -0.29(-6.37%)
Jan 05, 2000 4.653 4.736 4.469 4.624 59,345,172 -0.03(-0.64%)
Jan 04, 2000 4.951 4.951 4.621 4.653 43,045,812 -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.