Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 5.180 5.398 5.180 5.393 49,414,956 +0.22(+4.28%)
Jun 29, 2000 5.347 5.353 5.140 5.172 53,537,308 -0.17(-3.27%)
Jun 28, 2000 5.188 5.393 5.188 5.347 52,733,904 +0.31(+6.16%)
Jun 27, 2000 5.183 5.280 5.037 5.037 33,015,850 -0.15(-2.82%)
Jun 26, 2000 5.097 5.261 5.097 5.183 24,793,144 +0.12(+2.46%)
Jun 23, 2000 5.121 5.183 5.040 5.059 27,571,476 -0.06(-1.21%)
Jun 22, 2000 5.161 5.253 5.099 5.121 41,371,684 -0.04(-0.79%)
Jun 21, 2000 5.032 5.180 4.972 5.161 29,799,930 +0.13(+2.58%)
Jun 20, 2000 5.088 5.202 5.013 5.032 29,774,462 -0.06(-1.11%)
Jun 19, 2000 4.935 5.161 4.935 5.088 33,160,554 +0.16(+3.29%)
Jun 16, 2000 5.051 5.051 4.924 4.926 45,584,332 -0.13(-2.51%)
Jun 15, 2000 4.945 5.180 4.945 5.053 49,007,468 +0.13(+2.63%)
Jun 14, 2000 5.140 5.164 4.924 4.924 58,140,076 -0.22(-4.20%)
Jun 13, 2000 5.207 5.207 5.053 5.140 101,563,096 -0.30(-5.56%)
Jun 12, 2000 5.518 5.518 5.380 5.442 37,789,952 -0.09(-1.56%)
Jun 09, 2000 5.501 5.634 5.501 5.529 47,813,944 +0.09(+1.69%)
Jun 08, 2000 5.294 5.520 5.205 5.436 59,864,960 +0.14(+2.70%)
Jun 07, 2000 5.097 5.377 5.053 5.294 60,743,608 +0.20(+3.86%)
Jun 06, 2000 5.177 5.177 5.010 5.097 54,414,796 -0.10(-1.92%)
Jun 05, 2000 5.960 5.960 4.937 5.196 64,838,172 -0.94(-15.35%)
Jun 02, 2000 5.798 6.279 5.790 6.139 67,195,128 +0.34(+5.87%)
Jun 01, 2000 5.372 5.828 5.372 5.798 82,883,440 +0.61(+11.70%)
May 31, 2000 5.372 5.372 5.164 5.191 42,327,892 -0.19(-3.46%)
May 30, 2000 5.167 5.388 5.167 5.377 28,541,576 +0.28(+5.40%)
May 26, 2000 5.021 5.180 4.948 5.102 26,693,986 +0.08(+1.61%)
May 25, 2000 5.123 5.267 4.967 5.021 43,532,996 -0.10(-2.00%)
May 24, 2000 5.202 5.202 4.889 5.123 60,365,060 -0.09(-1.72%)
May 23, 2000 5.302 5.396 5.183 5.213 30,570,916 -0.09(-1.68%)
May 22, 2000 5.450 5.483 5.118 5.302 42,867,352 -0.15(-2.73%)
May 19, 2000 5.688 5.690 5.386 5.450 38,233,324 -0.24(-4.18%)
May 18, 2000 5.617 5.728 5.610 5.688 38,468,328 +0.07(+1.25%)
May 17, 2000 5.852 5.852 5.539 5.617 64,255,880 -0.36(-6.09%)
May 16, 2000 5.812 6.112 5.812 5.982 52,728,116 +0.19(+3.36%)
May 15, 2000 5.682 5.809 5.504 5.788 32,802,844 +0.11(+1.85%)
May 12, 2000 5.664 5.982 5.664 5.682 36,536,228 +0.03(+0.52%)
May 11, 2000 5.453 5.674 5.348 5.653 37,510,960 +0.20(+3.67%)
May 10, 2000 5.699 5.699 5.294 5.453 42,867,352 -0.28(-4.94%)
May 09, 2000 5.850 5.850 5.671 5.736 23,129,616 -0.12(-2.12%)
May 08, 2000 5.904 5.904 5.763 5.861 19,116,084 -0.05(-0.78%)
May 05, 2000 5.707 5.995 5.647 5.906 28,062,314 +0.20(+3.50%)
May 04, 2000 5.723 5.744 5.509 5.707 33,532,156 -0.02(-0.28%)
May 03, 2000 5.890 5.890 5.572 5.723 39,922,320 -0.24(-4.03%)
May 02, 2000 6.004 6.133 5.960 5.963 29,438,746 -0.04(-0.68%)
May 01, 2000 5.831 6.114 5.723 6.004 44,401,224 +0.17(+2.96%)
Apr 28, 2000 5.955 5.990 5.796 5.831 28,667,760 -0.12(-2.09%)
Apr 27, 2000 6.052 6.052 5.844 5.955 43,574,668 -0.12(-1.91%)
Apr 26, 2000 6.017 6.217 5.971 6.071 46,684,088 +0.05(+0.90%)
Apr 25, 2000 5.772 6.047 5.772 6.017 45,032,136 +0.30(+5.29%)
Apr 24, 2000 5.969 5.969 5.623 5.715 47,163,348 -0.31(-5.15%)
Apr 20, 2000 5.866 6.044 5.842 6.025 34,674,744 +0.16(+2.72%)
Apr 19, 2000 6.006 6.023 5.809 5.866 39,137,440 -0.14(-2.34%)
Apr 18, 2000 5.777 6.090 5.734 6.006 61,749,596 +0.23(+3.97%)
Apr 17, 2000 5.315 5.777 5.315 5.777 64,846,276 +0.46(+8.74%)
Apr 14, 2000 5.699 5.863 5.224 5.313 72,404,496 -0.39(-6.78%)
Apr 13, 2000 5.831 5.988 5.685 5.699 53,758,416 -0.13(-2.27%)
Apr 12, 2000 6.298 6.366 5.755 5.831 54,065,188 -0.47(-7.41%)
Apr 11, 2000 6.360 6.476 6.085 6.298 39,450,004 -0.06(-0.98%)
Apr 10, 2000 6.625 6.625 6.301 6.360 44,637,384 -0.38(-5.61%)
Apr 07, 2000 6.398 6.738 6.333 6.738 37,613,988 +0.34(+5.31%)
Apr 06, 2000 6.176 6.417 6.176 6.398 40,758,136 +0.26(+4.32%)
Apr 05, 2000 5.966 6.401 5.917 6.133 61,949,864 +0.17(+2.80%)
Apr 04, 2000 5.725 6.039 5.572 5.966 56,502,020 +0.24(+4.20%)
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.