Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 4.942 5.143 4.929 5.026 27,180,160 +0.08(+1.70%)
May 30, 2001 5.067 5.067 4.941 4.942 39,399,712 -0.24(-4.57%)
May 29, 2001 5.151 5.220 5.059 5.179 36,767,736 +0.03(+0.53%)
May 25, 2001 5.158 5.177 5.126 5.151 24,300,854 -0.01(-0.13%)
May 24, 2001 5.071 5.194 5.049 5.158 24,299,688 +0.09(+1.72%)
May 23, 2001 5.280 5.313 5.057 5.071 37,969,392 -0.21(-3.96%)
May 22, 2001 5.271 5.378 5.194 5.280 41,801,272 +0.01(+0.16%)
May 21, 2001 5.117 5.306 4.989 5.271 46,714,644 +0.15(+3.02%)
May 18, 2001 5.160 5.160 4.939 5.117 60,951,344 -0.18(-3.40%)
May 17, 2001 4.773 5.314 4.773 5.297 176,677,168 +0.71(+15.56%)
May 16, 2001 4.354 4.759 4.306 4.584 52,482,004 +0.23(+5.28%)
May 15, 2001 4.440 4.440 4.303 4.354 41,444,860 -0.09(-1.93%)
May 14, 2001 4.469 4.469 4.286 4.440 38,550,972 -0.05(-1.11%)
May 11, 2001 4.557 4.629 4.440 4.490 32,285,446 -0.07(-1.47%)
May 10, 2001 4.629 4.747 4.551 4.557 30,364,548 -0.07(-1.56%)
May 09, 2001 4.685 4.687 4.562 4.629 39,077,132 -0.06(-1.21%)
May 08, 2001 4.743 4.809 4.606 4.685 36,943,904 -0.06(-1.23%)
May 07, 2001 4.755 4.886 4.673 4.743 34,133,428 -0.01(-0.25%)
May 04, 2001 4.726 4.774 4.629 4.755 40,369,788 +0.03(+0.62%)
May 03, 2001 4.858 4.858 4.692 4.726 49,554,868 -0.19(-3.77%)
May 02, 2001 4.877 5.014 4.845 4.911 44,670,664 +0.03(+0.70%)
May 01, 2001 4.874 4.903 4.749 4.877 41,151,444 +0.00(+0.07%)
Apr 30, 2001 4.867 5.030 4.819 4.874 34,702,756 +0.01(+0.14%)
Apr 27, 2001 4.814 4.929 4.814 4.867 30,154,550 +0.08(+1.57%)
Apr 26, 2001 5.006 5.040 4.791 4.791 45,142,576 -0.21(-4.28%)
Apr 25, 2001 5.043 5.097 4.896 5.006 38,576,636 -0.04(-0.75%)
Apr 24, 2001 5.307 5.357 4.971 5.043 39,580,544 -0.26(-4.97%)
Apr 23, 2001 5.318 5.318 5.187 5.307 29,860,552 -0.13(-2.33%)
Apr 20, 2001 5.571 5.589 5.319 5.434 47,313,720 -0.14(-2.46%)
Apr 19, 2001 5.469 5.606 5.143 5.571 79,635,920 +0.10(+1.88%)
Apr 18, 2001 5.121 5.829 5.121 5.469 88,121,584 +0.45(+9.06%)
Apr 17, 2001 5.141 5.220 4.790 5.014 44,733,664 -0.13(-2.47%)
Apr 16, 2001 5.208 5.208 5.059 5.141 25,339,178 -0.11(-2.06%)
Apr 12, 2001 5.186 5.263 5.083 5.249 29,318,058 +0.06(+1.22%)
Apr 11, 2001 5.114 5.391 5.061 5.186 42,528,684 +0.07(+1.41%)
Apr 10, 2001 4.958 5.186 4.958 5.114 54,464,736 +0.23(+4.67%)
Apr 09, 2001 4.929 5.194 4.865 4.886 36,410,156 -0.04(-0.87%)
Apr 06, 2001 5.139 5.139 4.887 4.929 45,204,408 -0.35(-6.56%)
Apr 05, 2001 4.971 5.338 4.971 5.275 38,478,056 +0.57(+12.09%)
Apr 04, 2001 4.699 4.800 4.488 4.706 45,148,408 +0.01(+0.15%)
Apr 03, 2001 4.894 4.894 4.611 4.699 56,767,132 -0.26(-5.22%)
Apr 02, 2001 5.361 5.388 4.860 4.958 40,317,872 -0.40(-7.52%)
Mar 30, 2001 5.253 5.421 5.158 5.361 25,496,676 +0.11(+2.06%)
Mar 29, 2001 5.198 5.438 5.059 5.253 23,436,946 +0.05(+1.06%)
Mar 28, 2001 5.455 5.455 5.117 5.198 38,473,972 -0.34(-6.07%)
Mar 27, 2001 5.426 5.604 5.400 5.534 35,475,084 +0.11(+1.99%)
Mar 26, 2001 5.357 5.503 5.357 5.426 28,137,402 +0.08(+1.54%)
Mar 23, 2001 5.295 5.482 5.230 5.343 40,666,116 +0.05(+0.91%)
Mar 22, 2001 5.014 5.357 5.014 5.295 45,469,820 +0.28(+5.68%)
Mar 21, 2001 5.025 5.213 4.800 5.011 34,061,680 -0.01(-0.27%)
Mar 20, 2001 5.229 5.400 5.023 5.025 34,293,844 -0.20(-3.90%)
Mar 19, 2001 4.834 5.265 4.834 5.229 39,946,292 +0.41(+8.54%)
Mar 16, 2001 5.263 5.314 4.817 4.817 82,150,056 -0.45(-8.47%)
Mar 15, 2001 5.306 5.441 5.253 5.263 30,004,050 -0.04(-0.81%)
Mar 14, 2001 5.417 5.529 5.187 5.306 42,851,264 -0.11(-2.06%)
Mar 13, 2001 5.177 5.434 5.177 5.417 36,536,740 +0.29(+5.76%)
Mar 12, 2001 5.186 5.511 5.103 5.122 43,598,508 -0.06(-1.22%)
Mar 09, 2001 5.429 5.429 5.124 5.186 35,695,580 -0.24(-4.48%)
Mar 08, 2001 5.546 5.554 5.331 5.429 30,133,550 -0.12(-2.10%)
Mar 07, 2001 5.511 5.638 5.487 5.546 34,880,672 +0.03(+0.62%)
Mar 06, 2001 5.367 5.657 5.367 5.511 40,692,952 +0.30(+5.83%)
Mar 05, 2001 5.074 5.297 5.074 5.208 24,425,104 +0.15(+2.91%)
Mar 02, 2001 4.971 5.271 4.834 5.061 50,260,112 +0.09(+1.79%)
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.