Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 26.56 27.00 25.50 25.50 4,057,900 -1.00(-3.77%)
Oct 30, 2000 25.00 27.44 25.00 26.50 4,785,000 +1.50(+6.00%)
Oct 27, 2000 24.25 25.38 24.25 25.00 4,066,000 +0.00(+0.00%)
Oct 26, 2000 25.94 25.94 24.12 25.00 4,491,600 -0.94(-3.62%)
Oct 25, 2000 25.62 26.38 25.12 25.94 5,870,000 -1.12(-4.14%)
Oct 24, 2000 26.38 27.69 26.06 27.06 5,839,200 +1.68(+6.62%)
Oct 23, 2000 25.44 25.94 25.06 25.38 3,900,100 -0.37(-1.44%)
Oct 20, 2000 23.81 26.25 23.81 25.75 11,543,000 +1.75(+7.29%)
Oct 19, 2000 23.94 24.38 23.75 24.00 6,641,800 +0.75(+3.23%)
Oct 18, 2000 22.19 24.00 21.88 23.25 7,878,900 +0.06(+0.26%)
Oct 17, 2000 23.56 23.75 22.62 23.19 4,661,200 -0.62(-2.60%)
Oct 16, 2000 24.56 24.69 23.75 23.81 3,376,700 -0.75(-3.05%)
Oct 13, 2000 24.00 24.75 23.69 24.56 5,185,700 +0.81(+3.41%)
Oct 12, 2000 23.50 23.94 22.94 23.75 5,166,400 -0.44(-1.82%)
Oct 11, 2000 25.56 25.75 23.56 24.19 5,773,500 -1.75(-6.75%)
Oct 10, 2000 26.31 26.69 25.81 25.94 4,285,200 -0.37(-1.41%)
Oct 09, 2000 26.19 26.69 25.81 26.31 2,953,100 +0.12(+0.46%)
Oct 06, 2000 26.50 26.56 25.62 26.19 3,615,600 -0.69(-2.57%)
Oct 05, 2000 27.50 27.81 26.44 26.88 4,153,700 -0.56(-2.04%)
Oct 04, 2000 26.50 28.06 26.50 27.44 3,164,200 +0.06(+0.22%)
Oct 03, 2000 28.88 29.19 26.81 27.38 3,379,500 -1.12(-3.93%)
Oct 02, 2000 29.56 29.56 28.06 28.50 2,935,900 -0.81(-2.76%)
Sep 29, 2000 28.19 29.69 28.19 29.31 4,472,000 +0.69(+2.41%)
Sep 28, 2000 26.62 29.06 26.56 28.62 9,279,800 +2.12(+8.00%)
Sep 27, 2000 25.00 27.06 25.00 26.50 7,258,000 +1.50(+6.00%)
Sep 26, 2000 25.31 25.69 24.31 25.00 4,152,600 -0.19(-0.75%)
Sep 25, 2000 25.31 25.88 24.81 25.19 4,758,200 +0.31(+1.25%)
Sep 22, 2000 25.19 25.56 24.50 24.88 6,438,600 -0.93(-3.60%)
Sep 21, 2000 26.19 26.44 24.75 25.81 10,443,400 -1.00(-3.73%)
Sep 20, 2000 28.25 28.44 26.12 26.81 8,235,200 -1.44(-5.10%)
Sep 19, 2000 27.88 28.44 27.19 28.25 4,037,000 +0.69(+2.50%)
Sep 18, 2000 28.00 28.69 27.38 27.56 2,635,400 -0.19(-0.68%)
Sep 15, 2000 28.44 28.94 27.69 27.75 4,814,300 -1.00(-3.48%)
Sep 14, 2000 29.56 29.75 28.31 28.75 4,704,200 -0.87(-2.94%)
Sep 13, 2000 28.25 29.75 28.06 29.62 7,030,100 +0.93(+3.24%)
Sep 12, 2000 29.69 29.69 28.50 28.69 4,752,600 -1.00(-3.37%)
Sep 11, 2000 30.00 30.25 29.38 29.69 3,083,700 +0.25(+0.85%)
Sep 08, 2000 29.94 30.19 29.19 29.44 3,336,900 -0.81(-2.68%)
Sep 07, 2000 31.06 31.25 29.88 30.25 3,652,100 -0.69(-2.23%)
Sep 06, 2000 31.94 31.94 30.56 30.94 4,643,100 -1.90(-5.79%)
Sep 05, 2000 32.25 32.94 31.75 32.84 4,058,800 -1.22(-3.58%)
Sep 01, 2000 33.50 34.06 31.44 34.06 5,123,200 +0.54(+1.61%)
Aug 31, 2000 32.75 34.25 32.62 33.52 6,429,500 +0.02(+0.06%)
Aug 30, 2000 32.06 33.50 31.69 33.50 3,626,500 +1.19(+3.68%)
Aug 25, 2000 31.00 33.00 30.94 32.31 4,883,800 +1.75(+5.73%)
Aug 24, 2000 30.94 31.44 30.38 30.56 3,996,900 -0.32(-1.04%)
Aug 23, 2000 30.50 31.38 30.25 30.88 4,387,300 -0.37(-1.18%)
Aug 22, 2000 32.00 32.31 30.81 31.25 3,673,200 -1.25(-3.85%)
Aug 21, 2000 32.69 32.75 31.88 32.50 2,218,500 +0.50(+1.56%)
Aug 18, 2000 32.50 32.75 31.81 32.00 4,376,400 -1.12(-3.38%)
Aug 17, 2000 34.00 34.19 32.12 33.12 6,076,800 -1.13(-3.30%)
Aug 16, 2000 35.25 35.75 33.56 34.25 4,402,600 -2.00(-5.52%)
Aug 15, 2000 34.25 36.25 34.25 36.25 4,960,100 +1.00(+2.84%)
Aug 14, 2000 33.94 35.25 33.31 35.25 4,848,300 +1.50(+4.44%)
Aug 11, 2000 34.00 35.44 33.56 33.75 5,278,200 -0.25(-0.74%)
Aug 10, 2000 34.25 34.62 33.44 34.00 3,681,700 -0.50(-1.45%)
Aug 09, 2000 35.62 35.69 34.25 34.50 4,067,000 -0.69(-1.96%)
Aug 08, 2000 36.00 36.19 35.12 35.19 2,749,500 -1.37(-3.75%)
Aug 07, 2000 36.62 36.81 36.06 36.56 2,292,000 -0.88(-2.35%)
Aug 04, 2000 36.75 37.88 36.38 37.44 3,604,200 +0.44(+1.19%)
Aug 03, 2000 37.50 37.69 36.50 37.00 4,116,600 -1.25(-3.27%)
Aug 02, 2000 36.25 38.44 35.62 38.25 9,043,900 +1.75(+4.79%)
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.