Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 14.41 15.00 14.38 14.66 9,319,000 +0.25(+1.70%)
May 30, 2001 14.78 14.78 14.41 14.41 13,508,600 -0.69(-4.57%)
May 29, 2001 15.03 15.22 14.76 15.11 12,606,200 +0.08(+0.53%)
May 25, 2001 15.04 15.10 14.95 15.03 8,331,800 -0.02(-0.13%)
May 24, 2001 14.79 15.15 14.72 15.04 8,331,400 +0.26(+1.72%)
May 23, 2001 15.40 15.49 14.75 14.79 13,018,200 -0.61(-3.96%)
May 22, 2001 15.38 15.69 15.15 15.40 14,332,000 +0.03(+0.16%)
May 21, 2001 14.93 15.47 14.55 15.38 16,016,600 +0.45(+3.02%)
May 18, 2001 15.05 15.05 14.40 14.93 20,897,800 -0.52(-3.40%)
May 17, 2001 13.92 15.50 13.92 15.45 60,575,600 +2.08(+15.56%)
May 16, 2001 12.70 13.88 12.56 13.37 17,994,000 +0.67(+5.28%)
May 15, 2001 12.95 12.95 12.55 12.70 14,209,800 -0.25(-1.93%)
May 14, 2001 13.04 13.04 12.50 12.95 13,217,600 -0.15(-1.11%)
May 11, 2001 13.29 13.50 12.95 13.10 11,069,400 -0.19(-1.47%)
May 10, 2001 13.50 13.85 13.28 13.29 10,410,800 -0.21(-1.56%)
May 09, 2001 13.66 13.67 13.30 13.50 13,398,000 -0.16(-1.21%)
May 08, 2001 13.84 14.03 13.44 13.66 12,666,600 -0.17(-1.23%)
May 07, 2001 13.87 14.25 13.63 13.84 11,703,000 -0.03(-0.25%)
May 04, 2001 13.79 13.93 13.50 13.87 13,841,200 +0.08(+0.62%)
May 03, 2001 14.17 14.17 13.69 13.79 16,990,400 -0.54(-3.77%)
May 02, 2001 14.22 14.62 14.13 14.32 15,315,800 +0.10(+0.70%)
May 01, 2001 14.21 14.30 13.85 14.22 14,109,200 +0.01(+0.07%)
Apr 30, 2001 14.20 14.67 14.05 14.21 11,898,200 +0.02(+0.14%)
Apr 27, 2001 14.04 14.38 14.04 14.20 10,338,800 +0.22(+1.57%)
Apr 26, 2001 14.60 14.70 13.97 13.97 15,477,600 -0.62(-4.28%)
Apr 25, 2001 14.71 14.87 14.28 14.60 13,226,400 -0.11(-0.75%)
Apr 24, 2001 15.48 15.62 14.50 14.71 13,570,600 -0.77(-4.97%)
Apr 23, 2001 15.51 15.51 15.13 15.48 10,238,000 -0.37(-2.33%)
Apr 20, 2001 16.25 16.30 15.52 15.85 16,222,000 -0.40(-2.46%)
Apr 19, 2001 15.95 16.35 15.00 16.25 27,304,000 +0.30(+1.88%)
Apr 18, 2001 14.94 17.00 14.94 15.95 30,213,400 +1.32(+9.06%)
Apr 17, 2001 14.99 15.22 13.97 14.62 15,337,400 -0.37(-2.47%)
Apr 16, 2001 15.19 15.19 14.76 14.99 8,687,800 -0.32(-2.06%)
Apr 12, 2001 15.12 15.35 14.82 15.31 10,052,000 +0.19(+1.22%)
Apr 11, 2001 14.91 15.72 14.76 15.12 14,581,400 +0.21(+1.41%)
Apr 10, 2001 14.46 15.12 14.46 14.91 18,673,800 +0.66(+4.67%)
Apr 09, 2001 14.38 15.15 14.19 14.25 12,483,600 -0.12(-0.87%)
Apr 06, 2001 14.99 14.99 14.26 14.38 15,498,800 -1.01(-6.56%)
Apr 05, 2001 14.50 15.57 14.50 15.38 13,192,600 +1.66(+12.09%)
Apr 04, 2001 13.71 14.00 13.09 13.72 15,479,600 +0.02(+0.15%)
Apr 03, 2001 14.28 14.28 13.45 13.71 19,463,200 -0.76(-5.22%)
Apr 02, 2001 15.63 15.71 14.18 14.46 13,823,400 -1.17(-7.52%)
Mar 30, 2001 15.32 15.81 15.04 15.63 8,741,800 +0.31(+2.06%)
Mar 29, 2001 15.16 15.86 14.76 15.32 8,035,600 +0.16(+1.06%)
Mar 28, 2001 15.91 15.91 14.93 15.16 13,191,200 -0.98(-6.07%)
Mar 27, 2001 15.82 16.34 15.75 16.14 12,163,000 +0.31(+1.99%)
Mar 26, 2001 15.62 16.05 15.62 15.82 9,647,200 +0.24(+1.54%)
Mar 23, 2001 15.45 15.99 15.26 15.59 13,942,800 +0.14(+0.91%)
Mar 22, 2001 14.62 15.62 14.62 15.45 15,589,800 +0.83(+5.68%)
Mar 21, 2001 14.65 15.21 14.00 14.62 11,678,400 -0.04(-0.27%)
Mar 20, 2001 15.25 15.75 14.65 14.65 11,758,000 -0.60(-3.90%)
Mar 19, 2001 14.10 15.36 14.10 15.25 13,696,000 +1.20(+8.54%)
Mar 16, 2001 15.35 15.50 14.05 14.05 28,166,000 -1.30(-8.47%)
Mar 15, 2001 15.47 15.87 15.32 15.35 10,287,200 -0.12(-0.81%)
Mar 14, 2001 15.80 16.12 15.13 15.47 14,692,000 -0.33(-2.06%)
Mar 13, 2001 15.10 15.85 15.10 15.80 12,527,000 +0.86(+5.76%)
Mar 12, 2001 15.12 16.08 14.88 14.94 14,948,200 -0.19(-1.22%)
Mar 09, 2001 15.84 15.84 14.95 15.12 12,238,600 -0.71(-4.48%)
Mar 08, 2001 16.17 16.20 15.55 15.84 10,331,600 -0.34(-2.10%)
Mar 07, 2001 16.08 16.45 16.00 16.17 11,959,200 +0.10(+0.62%)
Mar 06, 2001 15.65 16.50 15.65 16.08 13,952,000 +0.89(+5.83%)
Mar 05, 2001 14.80 15.45 14.80 15.19 8,374,400 +0.43(+2.91%)
Mar 02, 2001 14.50 15.38 14.10 14.76 17,232,200 +0.26(+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.