Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 22.50 22.60 21.78 21.99 4,035,300 -0.61(-2.70%)
Mar 29, 2001 21.35 22.90 21.35 22.60 4,719,200 +0.51(+2.31%)
Mar 28, 2001 22.60 22.70 21.85 22.09 4,020,200 -0.96(-4.16%)
Mar 27, 2001 21.75 23.19 21.70 23.05 4,554,900 +1.32(+6.07%)
Mar 26, 2001 21.70 21.88 21.26 21.73 3,368,700 +0.10(+0.46%)
Mar 23, 2001 21.20 21.94 20.82 21.63 3,811,400 +0.43(+2.03%)
Mar 22, 2001 20.70 21.20 20.55 21.20 3,467,300 +0.28(+1.34%)
Mar 21, 2001 21.10 21.47 20.40 20.92 6,161,100 -0.30(-1.41%)
Mar 20, 2001 21.99 22.06 21.00 21.22 3,000,800 -0.78(-3.55%)
Mar 19, 2001 21.50 22.08 21.38 22.00 3,908,600 +0.25(+1.15%)
Mar 16, 2001 21.35 22.00 21.28 21.75 6,630,000 +0.05(+0.23%)
Mar 15, 2001 21.30 22.23 21.30 21.70 9,559,300 +1.14(+5.54%)
Mar 14, 2001 21.04 21.35 20.34 20.56 4,487,000 -0.84(-3.93%)
Mar 13, 2001 21.50 21.86 21.40 21.40 5,068,200 -0.09(-0.42%)
Mar 12, 2001 21.40 22.30 21.10 21.49 4,445,600 -0.29(-1.33%)
Mar 09, 2001 21.50 22.55 21.47 21.78 2,941,700 -0.25(-1.13%)
Mar 08, 2001 22.50 22.63 21.96 22.03 4,076,800 +0.02(+0.09%)
Mar 07, 2001 22.15 22.30 21.84 22.01 4,057,500 +0.51(+2.37%)
Mar 06, 2001 21.40 22.15 21.40 21.50 4,526,200 +0.07(+0.33%)
Mar 05, 2001 21.99 21.99 21.40 21.43 3,252,100 -0.29(-1.34%)
Mar 02, 2001 21.00 21.94 20.70 21.72 3,005,700 -0.02(-0.09%)
Mar 01, 2001 21.85 21.85 21.00 21.74 2,588,400 -0.62(-2.77%)
Feb 28, 2001 22.51 22.85 21.60 22.36 3,436,600 -0.14(-0.62%)
Feb 27, 2001 22.80 23.30 22.00 22.50 4,224,800 -0.26(-1.14%)
Feb 26, 2001 22.75 23.30 22.63 22.76 6,202,700 +0.02(+0.09%)
Feb 23, 2001 21.60 22.95 21.10 22.74 4,076,800 +0.65(+2.94%)
Feb 22, 2001 21.27 22.10 20.60 22.09 4,184,400 +0.82(+3.86%)
Feb 21, 2001 20.70 21.70 20.50 21.27 8,618,300 -1.33(-5.88%)
Feb 20, 2001 22.59 22.95 22.17 22.60 3,362,300 +0.50(+2.26%)
Feb 16, 2001 22.79 23.15 22.00 22.10 4,652,300 -0.68(-2.99%)
Feb 15, 2001 23.01 23.89 22.55 22.78 4,389,300 -0.47(-2.02%)
Feb 14, 2001 24.00 24.10 22.30 23.25 4,317,100 -0.69(-2.88%)
Feb 13, 2001 24.70 24.70 23.55 23.94 2,928,500 -0.67(-2.72%)
Feb 12, 2001 23.75 24.95 23.75 24.61 3,402,200 +0.79(+3.32%)
Feb 09, 2001 24.20 24.64 23.62 23.82 2,705,500 -0.83(-3.37%)
Feb 08, 2001 24.10 25.57 24.05 24.65 3,874,400 +0.62(+2.58%)
Feb 07, 2001 24.08 24.08 23.72 24.03 3,168,100 -0.05(-0.21%)
Feb 06, 2001 23.25 24.29 23.00 24.08 8,816,700 +0.59(+2.51%)
Feb 05, 2001 23.25 23.80 23.10 23.49 2,463,200 -0.02(-0.09%)
Feb 02, 2001 24.75 24.80 23.35 23.51 2,834,000 -1.04(-4.24%)
Feb 01, 2001 24.80 24.85 24.16 24.55 3,076,300 -0.25(-1.01%)
Jan 31, 2001 25.05 25.61 24.47 24.80 3,375,100 -0.55(-2.17%)
Jan 30, 2001 25.50 25.61 24.61 25.35 3,160,400 +0.15(+0.60%)
Jan 29, 2001 24.49 25.90 23.87 25.20 2,711,600 +1.20(+5.00%)
Jan 26, 2001 24.50 24.81 23.81 24.00 3,572,500 -0.50(-2.04%)
Jan 25, 2001 25.88 25.88 24.12 24.50 4,352,200 -1.50(-5.77%)
Jan 24, 2001 25.31 26.06 25.00 26.00 4,386,500 +0.81(+3.22%)
Jan 23, 2001 26.00 26.00 24.81 25.19 4,492,900 -0.75(-2.89%)
Jan 22, 2001 27.50 27.50 25.62 25.94 3,877,200 -1.56(-5.67%)
Jan 19, 2001 27.81 28.06 27.06 27.50 4,510,200 -0.25(-0.90%)
Jan 18, 2001 27.62 28.31 27.00 27.75 2,770,600 -0.44(-1.56%)
Jan 17, 2001 27.50 28.38 27.31 28.19 3,993,200 +1.44(+5.38%)
Jan 16, 2001 27.00 27.06 25.81 26.75 2,523,400 -0.19(-0.71%)
Jan 12, 2001 28.25 28.88 26.81 26.94 3,703,200 -1.00(-3.58%)
Jan 11, 2001 27.12 29.31 27.06 27.94 5,947,000 +0.82(+3.02%)
Jan 10, 2001 25.81 27.44 25.62 27.12 4,272,800 +1.18(+4.55%)
Jan 09, 2001 25.25 26.25 25.25 25.94 5,001,800 +0.94(+3.76%)
Jan 08, 2001 25.75 25.94 24.75 25.00 4,715,400 -1.00(-3.85%)
Jan 05, 2001 26.56 26.75 25.75 26.00 5,106,000 -0.12(-0.46%)
Jan 04, 2001 24.56 26.81 24.25 26.12 9,740,800 +1.56(+6.35%)
Jan 03, 2001 22.25 25.00 22.25 24.56 6,820,900 +2.56(+11.64%)
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.