Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 6.300 6.300 6.300 6.300 0 +0.05(+0.80%)
Jan 28, 2000 6.250 6.250 6.250 6.250 0 +0.06(+0.97%)
Jan 27, 2000 6.190 6.190 6.190 6.190 0 +0.04(+0.65%)
Jan 26, 2000 6.150 6.150 6.150 6.150 0 +0.02(+0.33%)
Jan 25, 2000 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Jan 24, 2000 6.130 6.130 6.130 6.130 0 +0.01(+0.16%)
Jan 21, 2000 6.120 6.120 6.120 6.120 0 -0.01(-0.16%)
Jan 20, 2000 6.130 6.130 6.130 6.130 0 +0.01(+0.16%)
Jan 19, 2000 6.120 6.120 6.120 6.120 0 -0.03(-0.49%)
Jan 18, 2000 6.150 6.150 6.150 6.150 0 +0.02(+0.33%)
Jan 14, 2000 6.130 6.130 6.130 6.130 0 +0.03(+0.49%)
Jan 13, 2000 6.100 6.100 6.100 6.100 0 -0.06(-0.97%)
Jan 12, 2000 6.160 6.160 6.160 6.160 0 +0.03(+0.49%)
Jan 11, 2000 6.130 6.130 6.130 6.130 0 +0.06(+0.99%)
Jan 10, 2000 6.070 6.070 6.070 6.070 0 +0.07(+1.17%)
Jan 07, 2000 6.000 6.000 6.000 6.000 0 -0.03(-0.50%)
Jan 06, 2000 6.030 6.030 6.030 6.030 0 -0.02(-0.33%)
Jan 05, 2000 6.050 6.050 6.050 6.050 0 +0.05(+0.83%)
Jan 04, 2000 6.000 6.000 6.000 6.000 0 -0.09(-1.48%)
Jan 03, 2000 6.090 6.090 6.090 6.090 0 +0.11(+1.84%)
Dec 31, 1999 5.980 5.980 5.980 5.980 0 +0.05(+0.84%)
Dec 30, 1999 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Dec 29, 1999 5.930 5.930 5.930 5.930 0 -0.03(-0.50%)
Dec 28, 1999 5.960 5.960 5.960 5.960 0 -0.01(-0.17%)
Dec 27, 1999 5.970 5.970 5.970 5.970 0 +0.01(+0.17%)
Dec 23, 1999 5.960 5.960 5.960 5.960 0 -0.01(-0.17%)
Dec 22, 1999 5.970 5.970 5.970 5.970 0 +0.00(+0.00%)
Dec 21, 1999 5.970 5.970 5.970 5.970 0 -0.02(-0.33%)
Dec 20, 1999 5.990 5.990 5.990 5.990 0 +0.06(+1.01%)
Dec 17, 1999 5.930 5.930 5.930 5.930 0 +0.03(+0.51%)
Dec 16, 1999 5.900 5.900 5.900 5.900 0 +0.05(+0.85%)
Dec 15, 1999 5.850 5.850 5.850 5.850 0 +0.04(+0.69%)
Dec 14, 1999 5.810 5.810 5.810 5.810 0 +0.07(+1.22%)
Dec 13, 1999 5.740 5.740 5.740 5.740 0 +0.07(+1.23%)
Dec 10, 1999 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Dec 09, 1999 5.670 5.670 5.670 5.670 0 -0.02(-0.35%)
Dec 08, 1999 5.690 5.690 5.690 5.690 0 +0.01(+0.18%)
Dec 07, 1999 5.680 5.680 5.680 5.680 0 -0.04(-0.70%)
Dec 06, 1999 5.720 5.720 5.720 5.720 0 +0.01(+0.18%)
Dec 03, 1999 5.710 5.710 5.710 5.710 0 -0.06(-1.04%)
Dec 02, 1999 5.770 5.770 5.770 5.770 0 +0.04(+0.70%)
Dec 01, 1999 5.730 5.730 5.730 5.730 0 +0.03(+0.53%)
Nov 30, 1999 5.700 5.700 5.700 5.700 0 -0.02(-0.35%)
Nov 29, 1999 5.720 5.720 5.720 5.720 0 +0.04(+0.70%)
Nov 26, 1999 5.680 5.680 5.680 5.680 0 +0.03(+0.53%)
Nov 24, 1999 5.650 5.650 5.650 5.650 0 +0.02(+0.36%)
Nov 23, 1999 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Nov 22, 1999 5.630 5.630 5.630 5.630 0 +0.04(+0.72%)
Nov 19, 1999 5.590 5.590 5.590 5.590 0 +0.01(+0.18%)
Nov 18, 1999 5.580 5.580 5.580 5.580 0 +0.01(+0.18%)
Nov 17, 1999 5.570 5.570 5.570 5.570 0 +0.02(+0.36%)
Nov 16, 1999 5.550 5.550 5.550 5.550 0 +0.03(+0.54%)
Nov 15, 1999 5.520 5.520 5.520 5.520 0 +0.03(+0.55%)
Nov 12, 1999 5.490 5.490 5.490 5.490 0 -0.03(-0.54%)
Nov 10, 1999 5.520 5.520 5.520 5.520 0 +0.03(+0.55%)
Nov 09, 1999 5.490 5.490 5.490 5.490 0 +0.01(+0.18%)
Nov 08, 1999 5.480 5.480 5.480 5.480 0 +0.05(+0.92%)
Nov 05, 1999 5.430 5.430 5.430 5.430 0 -0.01(-0.18%)
Nov 04, 1999 5.440 5.440 5.440 5.440 0 -0.02(-0.37%)
Nov 03, 1999 5.460 5.460 5.460 5.460 0 -0.01(-0.18%)
Nov 02, 1999 5.470 5.470 5.470 5.470 0 +0.00(+0.00%)
Nov 01, 1999 5.470 5.470 5.470 5.470 0 +0.04(+0.74%)
Oct 29, 1999 5.430 5.430 5.430 5.430 0 -0.06(-1.09%)
Oct 28, 1999 5.490 5.490 5.490 5.490 0 -0.04(-0.72%)
Oct 27, 1999 5.530 5.530 5.530 5.530 0 -0.04(-0.72%)
Oct 26, 1999 5.570 5.570 5.570 5.570 0 +0.03(+0.54%)
Oct 25, 1999 5.540 5.540 5.540 5.540 0 +0.04(+0.73%)
Oct 22, 1999 5.500 5.500 5.500 5.500 0 +0.02(+0.36%)
Oct 21, 1999 5.480 5.480 5.480 5.480 0 -0.01(-0.18%)
Oct 20, 1999 5.490 5.490 5.490 5.490 0 +0.02(+0.37%)
Oct 19, 1999 5.470 5.470 5.470 5.470 0 +0.05(+0.92%)
Oct 18, 1999 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Oct 15, 1999 5.420 5.420 5.420 5.420 0 -0.03(-0.55%)
Oct 14, 1999 5.450 5.450 5.450 5.450 0 +0.02(+0.37%)
Oct 13, 1999 5.430 5.430 5.430 5.430 0 +0.05(+0.93%)
Oct 12, 1999 5.380 5.380 5.380 5.380 0 +0.02(+0.37%)
Oct 08, 1999 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Oct 07, 1999 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Oct 06, 1999 5.360 5.360 5.360 5.360 0 +0.03(+0.56%)
Oct 05, 1999 5.330 5.330 5.330 5.330 0 +0.06(+1.14%)
Oct 04, 1999 5.270 5.270 5.270 5.270 0 -0.03(-0.57%)
Oct 01, 1999 5.300 5.300 5.300 5.300 0 +0.08(+1.53%)
Sep 30, 1999 5.220 5.220 5.220 5.220 0 -0.05(-0.95%)
Sep 29, 1999 5.270 5.270 5.270 5.270 0 +0.07(+1.35%)
Sep 28, 1999 5.200 5.200 5.200 5.200 0 +0.01(+0.19%)
Sep 27, 1999 5.190 5.190 5.190 5.190 0 +0.04(+0.78%)
Sep 24, 1999 5.150 5.150 5.150 5.150 0 -0.07(-1.34%)
Sep 23, 1999 5.220 5.220 5.220 5.220 0 -0.04(-0.76%)
Sep 22, 1999 5.260 5.260 5.260 5.260 0 +0.00(+0.00%)
Sep 21, 1999 5.260 5.260 5.260 5.260 0 -0.02(-0.38%)
Sep 20, 1999 5.280 5.280 5.280 5.280 0 +0.04(+0.76%)
Sep 17, 1999 5.240 5.240 5.240 5.240 0 +0.01(+0.19%)
Sep 16, 1999 5.230 5.230 5.230 5.230 0 -0.02(-0.38%)
Sep 15, 1999 5.250 5.250 5.250 5.250 0 -0.05(-0.94%)
Sep 14, 1999 5.300 5.300 5.300 5.300 0 +0.02(+0.38%)
Sep 13, 1999 5.280 5.280 5.280 5.280 0 +0.02(+0.38%)
Sep 10, 1999 5.260 5.260 5.260 5.260 0 -0.04(-0.75%)
Sep 09, 1999 5.300 5.300 5.300 5.300 0 +0.02(+0.38%)
Sep 08, 1999 5.280 5.280 5.280 5.280 0 +0.01(+0.19%)
Sep 07, 1999 5.270 5.270 5.270 5.270 0 +0.05(+0.96%)
Sep 03, 1999 5.220 5.220 5.220 5.220 0 -0.08(-1.51%)
Sep 02, 1999 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Sep 01, 1999 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Aug 31, 1999 5.300 5.300 5.300 5.300 0 -0.01(-0.19%)
Aug 30, 1999 5.310 5.310 5.310 5.310 0 +0.07(+1.34%)
Aug 27, 1999 5.240 5.240 5.240 5.240 0 +0.06(+1.16%)
Aug 26, 1999 5.180 5.180 5.180 5.180 0 +0.04(+0.78%)
Aug 25, 1999 5.140 5.140 5.140 5.140 0 -0.04(-0.77%)
Aug 24, 1999 5.180 5.180 5.180 5.180 0 -0.03(-0.58%)
Aug 23, 1999 5.210 5.210 5.210 5.210 0 +0.05(+0.97%)
Aug 20, 1999 5.160 5.160 5.160 5.160 0 -0.02(-0.39%)
Aug 19, 1999 5.180 5.180 5.180 5.180 0 -0.01(-0.19%)
Aug 18, 1999 5.190 5.190 5.190 5.190 0 -0.04(-0.76%)
Aug 17, 1999 5.230 5.230 5.230 5.230 0 -0.01(-0.19%)
Aug 16, 1999 5.240 5.240 5.240 5.240 0 +0.05(+0.96%)
Aug 13, 1999 5.190 5.190 5.190 5.190 0 -0.06(-1.14%)
Aug 12, 1999 5.250 5.250 5.250 5.250 0 +0.03(+0.57%)
Aug 11, 1999 5.220 5.220 5.220 5.220 0 -0.02(-0.38%)
Aug 10, 1999 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Aug 09, 1999 5.240 5.240 5.240 5.240 0 +0.08(+1.55%)
Aug 06, 1999 5.160 5.160 5.160 5.160 0 +0.11(+2.18%)
Aug 05, 1999 5.050 5.050 5.050 5.050 0 -0.07(-1.37%)
Aug 04, 1999 5.120 5.120 5.120 5.120 0 -0.05(-0.97%)
Aug 03, 1999 5.170 5.170 5.170 5.170 0 +0.02(+0.39%)
Aug 02, 1999 5.150 5.150 5.150 5.150 0 +0.02(+0.39%)
Jul 30, 1999 5.130 5.130 5.130 5.130 0 +0.02(+0.39%)
Jul 29, 1999 5.110 5.110 5.110 5.110 0 +0.07(+1.39%)
Jul 28, 1999 5.040 5.040 5.040 5.040 0 +0.01(+0.20%)
Jul 27, 1999 5.030 5.030 5.030 5.030 0 -0.01(-0.20%)
Jul 26, 1999 5.040 5.040 5.040 5.040 0 +0.02(+0.40%)
Jul 23, 1999 5.020 5.020 5.020 5.020 0 +0.03(+0.60%)
Jul 22, 1999 4.990 4.990 4.990 4.990 0 +0.07(+1.42%)
Jul 21, 1999 4.920 4.920 4.920 4.920 0 -0.04(-0.81%)
Jul 20, 1999 4.960 4.960 4.960 4.960 0 -0.04(-0.80%)
Jul 19, 1999 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 16, 1999 5.000 5.000 5.000 5.000 0 -0.01(-0.20%)
Jul 15, 1999 5.010 5.010 5.010 5.010 0 +0.00(+0.00%)
Jul 14, 1999 5.010 5.010 5.010 5.010 0 +0.01(+0.20%)
Jul 13, 1999 5.000 5.000 5.000 5.000 0 -0.02(-0.40%)
Jul 12, 1999 5.020 5.020 5.020 5.020 0 -0.02(-0.40%)
Jul 09, 1999 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jul 08, 1999 5.040 5.040 5.040 5.040 0 -0.02(-0.40%)
Jul 07, 1999 5.060 5.060 5.060 5.060 0 -0.02(-0.39%)
Jul 06, 1999 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Jul 02, 1999 5.080 5.080 5.080 5.080 0 -0.01(-0.20%)
Jul 01, 1999 5.090 5.090 5.090 5.090 0 +0.02(+0.39%)
Jun 30, 1999 5.070 5.070 5.070 5.070 0 -0.10(-1.93%)
Jun 29, 1999 5.170 5.170 5.170 5.170 0 +0.02(+0.39%)
Jun 28, 1999 5.150 5.150 5.150 5.150 0 -0.03(-0.58%)
Jun 25, 1999 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Jun 24, 1999 5.180 5.180 5.180 5.180 0 +0.00(+0.00%)
Jun 23, 1999 5.180 5.180 5.180 5.180 0 +0.03(+0.58%)
Jun 22, 1999 5.150 5.150 5.150 5.150 0 +0.14(+2.79%)
Jun 21, 1999 5.010 5.010 5.010 5.010 0 +0.03(+0.60%)
Jun 18, 1999 4.980 4.980 4.980 4.980 0 +0.03(+0.61%)
Jun 17, 1999 4.950 4.950 4.950 4.950 0 -0.05(-1.00%)
Jun 16, 1999 5.000 5.000 5.000 5.000 0 -0.09(-1.77%)
Jun 15, 1999 5.090 5.090 5.090 5.090 0 -0.04(-0.78%)
Jun 14, 1999 5.130 5.130 5.130 5.130 0 -0.03(-0.58%)
Jun 11, 1999 5.160 5.160 5.160 5.160 0 +0.03(+0.58%)
Jun 10, 1999 5.130 5.130 5.130 5.130 0 +0.01(+0.20%)
Jun 09, 1999 5.120 5.120 5.120 5.120 0 +0.02(+0.39%)
Jun 08, 1999 5.100 5.100 5.100 5.100 0 +0.02(+0.39%)
Jun 07, 1999 5.080 5.080 5.080 5.080 0 +0.01(+0.20%)
Jun 04, 1999 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Jun 03, 1999 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Jun 02, 1999 5.070 5.070 5.070 5.070 0 -0.02(-0.39%)
Jun 01, 1999 5.090 5.090 5.090 5.090 0 +0.12(+2.41%)
May 28, 1999 4.970 4.970 4.970 4.970 0 -0.01(-0.20%)
May 27, 1999 4.980 4.980 4.980 4.980 0 +0.06(+1.22%)
May 26, 1999 4.920 4.920 4.920 4.920 0 +0.02(+0.41%)
May 25, 1999 4.900 4.900 4.900 4.900 0 +0.04(+0.82%)
May 24, 1999 4.860 4.860 4.860 4.860 0 -0.01(-0.21%)
May 21, 1999 4.870 4.870 4.870 4.870 0 -0.01(-0.20%)
May 20, 1999 4.880 4.880 4.880 4.880 0 -0.02(-0.41%)
May 19, 1999 4.900 4.900 4.900 4.900 0 -0.02(-0.41%)
May 18, 1999 4.920 4.920 4.920 4.920 0 +0.02(+0.41%)
May 17, 1999 4.900 4.900 4.900 4.900 0 +0.04(+0.82%)
May 14, 1999 4.860 4.860 4.860 4.860 0 +0.11(+2.32%)
May 13, 1999 4.750 4.750 4.750 4.750 0 -0.04(-0.84%)
May 12, 1999 4.790 4.790 4.790 4.790 0 -0.01(-0.21%)
May 11, 1999 4.800 4.800 4.800 4.800 0 +0.03(+0.63%)
May 10, 1999 4.770 4.770 4.770 4.770 0 -0.01(-0.21%)
May 07, 1999 4.780 4.780 4.780 4.780 0 -0.01(-0.21%)
May 06, 1999 4.790 4.790 4.790 4.790 0 +0.04(+0.84%)
May 05, 1999 4.750 4.750 4.750 4.750 0 -0.05(-1.04%)
May 04, 1999 4.800 4.800 4.800 4.800 0 +0.01(+0.21%)
May 03, 1999 4.790 4.790 4.790 4.790 0 +0.01(+0.21%)
Apr 30, 1999 4.780 4.780 4.780 4.780 0 +0.10(+2.14%)
Apr 29, 1999 4.680 4.680 4.680 4.680 0 -0.07(-1.47%)
Apr 28, 1999 4.750 4.750 4.750 4.750 0 +0.01(+0.21%)
Apr 27, 1999 4.740 4.740 4.740 4.740 0 +0.02(+0.42%)
Apr 26, 1999 4.720 4.720 4.720 4.720 0 +0.01(+0.21%)
Apr 23, 1999 4.710 4.710 4.710 4.710 0 -0.02(-0.42%)
Apr 22, 1999 4.730 4.730 4.730 4.730 0 +0.05(+1.07%)
Apr 21, 1999 4.680 4.680 4.680 4.680 0 +0.01(+0.21%)
Apr 20, 1999 4.670 4.670 4.670 4.670 0 -0.02(-0.43%)
Apr 19, 1999 4.690 4.690 4.690 4.690 0 -0.02(-0.42%)
Apr 16, 1999 4.710 4.710 4.710 4.710 0 +0.05(+1.07%)
Apr 15, 1999 4.660 4.660 4.660 4.660 0 +0.01(+0.22%)
Apr 14, 1999 4.650 4.650 4.650 4.650 0 -0.01(-0.21%)
Apr 13, 1999 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Apr 12, 1999 4.660 4.660 4.660 4.660 0 +0.03(+0.65%)
Apr 09, 1999 4.630 4.630 4.630 4.630 0 -0.01(-0.22%)
Apr 08, 1999 4.640 4.640 4.640 4.640 0 -0.05(-1.07%)
Apr 07, 1999 4.690 4.690 4.690 4.690 0 +0.03(+0.64%)
Apr 06, 1999 4.660 4.660 4.660 4.660 0 -0.01(-0.21%)
Apr 05, 1999 4.670 4.670 4.670 4.670 0 +0.00(+0.00%)
Apr 02, 1999 4.670 4.670 4.670 4.670 0 -0.06(-1.27%)
Apr 01, 1999 4.730 4.730 4.730 4.730 0 +0.01(+0.21%)
Mar 31, 1999 4.720 4.720 4.720 4.720 0 +0.00(+0.00%)
Mar 30, 1999 4.720 4.720 4.720 4.720 0 -0.03(-0.63%)
Mar 29, 1999 4.750 4.750 4.750 4.750 0 +0.01(+0.21%)
Mar 26, 1999 4.740 4.740 4.740 4.740 0 -0.03(-0.63%)
Mar 25, 1999 4.770 4.770 4.770 4.770 0 +0.04(+0.85%)
Mar 24, 1999 4.730 4.730 4.730 4.730 0 -0.01(-0.21%)
Mar 23, 1999 4.740 4.740 4.740 4.740 0 -0.03(-0.63%)
Mar 22, 1999 4.770 4.770 4.770 4.770 0 +0.04(+0.85%)
Mar 19, 1999 4.730 4.730 4.730 4.730 0 +0.01(+0.21%)
Mar 18, 1999 4.720 4.720 4.720 4.720 0 -0.02(-0.42%)
Mar 17, 1999 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Mar 16, 1999 4.740 4.740 4.740 4.740 0 -0.02(-0.42%)
Mar 15, 1999 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Mar 12, 1999 4.760 4.760 4.760 4.760 0 -0.01(-0.21%)
Mar 11, 1999 4.770 4.770 4.770 4.770 0 +0.02(+0.42%)
Mar 10, 1999 4.750 4.750 4.750 4.750 0 -0.01(-0.21%)
Mar 09, 1999 4.760 4.760 4.760 4.760 0 -0.07(-1.45%)
Mar 08, 1999 4.830 4.830 4.830 4.830 0 -0.01(-0.21%)
Mar 05, 1999 4.840 4.840 4.840 4.840 0 -0.06(-1.22%)
Mar 04, 1999 4.900 4.900 4.900 4.900 0 +0.01(+0.20%)
Mar 03, 1999 4.890 4.890 4.890 4.890 0 -0.04(-0.81%)
Mar 02, 1999 4.930 4.930 4.930 4.930 0 +0.02(+0.41%)
Mar 01, 1999 4.910 4.910 4.910 4.910 0 +0.03(+0.61%)
Feb 26, 1999 4.880 4.880 4.880 4.880 0 +0.02(+0.41%)
Feb 25, 1999 4.860 4.860 4.860 4.860 0 +0.01(+0.21%)
Feb 24, 1999 4.850 4.850 4.850 4.850 0 +0.07(+1.46%)
Feb 23, 1999 4.780 4.780 4.780 4.780 0 +0.05(+1.06%)
Feb 22, 1999 4.730 4.730 4.730 4.730 0 +0.02(+0.42%)
Feb 19, 1999 4.710 4.710 4.710 4.710 0 -0.01(-0.21%)
Feb 18, 1999 4.720 4.720 4.720 4.720 0 +0.03(+0.64%)
Feb 17, 1999 4.690 4.690 4.690 4.690 0 -0.04(-0.85%)
Feb 16, 1999 4.730 4.730 4.730 4.730 0 -0.01(-0.21%)
Feb 12, 1999 4.740 4.740 4.740 4.740 0 +0.08(+1.72%)
Feb 11, 1999 4.660 4.660 4.660 4.660 0 +0.02(+0.43%)
Feb 10, 1999 4.640 4.640 4.640 4.640 0 -0.01(-0.22%)
Feb 09, 1999 4.650 4.650 4.650 4.650 0 -0.01(-0.21%)
Feb 08, 1999 4.660 4.660 4.660 4.660 0 +0.00(+0.00%)
Feb 05, 1999 4.660 4.660 4.660 4.660 0 +0.03(+0.65%)
Feb 04, 1999 4.630 4.630 4.630 4.630 0 +0.04(+0.87%)
Feb 03, 1999 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Feb 02, 1999 4.590 4.590 4.590 4.590 0 +0.01(+0.22%)
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.