Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 4.980 5.183 4.967 5.065 26,972,028 +0.08(+1.70%)
May 30, 2001 5.107 5.107 4.979 4.980 39,098,008 -0.24(-4.57%)
May 29, 2001 5.191 5.260 5.098 5.219 36,486,188 +0.03(+0.53%)
May 25, 2001 5.198 5.217 5.165 5.191 24,114,770 -0.01(-0.13%)
May 24, 2001 5.110 5.234 5.088 5.198 24,113,612 +0.09(+1.72%)
May 23, 2001 5.321 5.354 5.096 5.110 37,678,640 -0.21(-3.96%)
May 22, 2001 5.312 5.419 5.234 5.321 41,481,176 +0.01(+0.16%)
May 21, 2001 5.157 5.347 5.027 5.312 46,356,924 +0.16(+3.02%)
May 18, 2001 5.200 5.200 4.977 5.157 60,484,604 -0.18(-3.40%)
May 17, 2001 4.809 5.355 4.809 5.338 175,324,256 +0.72(+15.56%)
May 16, 2001 4.388 4.796 4.340 4.619 52,080,124 +0.23(+5.28%)
May 15, 2001 4.474 4.474 4.336 4.388 41,127,492 -0.09(-1.93%)
May 14, 2001 4.504 4.504 4.319 4.474 38,255,764 -0.05(-1.11%)
May 11, 2001 4.592 4.664 4.474 4.524 32,038,218 -0.07(-1.47%)
May 10, 2001 4.664 4.784 4.587 4.592 30,132,030 -0.07(-1.56%)
May 09, 2001 4.721 4.723 4.597 4.664 38,777,896 -0.06(-1.21%)
May 08, 2001 4.780 4.846 4.642 4.721 36,661,004 -0.06(-1.23%)
May 07, 2001 4.792 4.923 4.709 4.780 33,872,052 -0.01(-0.25%)
May 04, 2001 4.763 4.811 4.664 4.792 40,060,652 +0.03(+0.62%)
May 03, 2001 4.896 4.896 4.728 4.763 49,175,396 -0.19(-3.77%)
May 02, 2001 4.915 5.053 4.882 4.949 44,328,596 +0.03(+0.70%)
May 01, 2001 4.911 4.941 4.785 4.915 40,836,328 +0.00(+0.07%)
Apr 30, 2001 4.904 5.069 4.856 4.911 34,437,020 +0.01(+0.14%)
Apr 27, 2001 4.851 4.967 4.851 4.904 29,923,640 +0.08(+1.57%)
Apr 26, 2001 5.044 5.079 4.828 4.828 44,796,892 -0.22(-4.28%)
Apr 25, 2001 5.082 5.136 4.934 5.044 38,281,236 -0.04(-0.75%)
Apr 24, 2001 5.348 5.399 5.010 5.082 39,277,452 -0.27(-4.97%)
Apr 23, 2001 5.359 5.359 5.228 5.348 29,631,894 -0.13(-2.33%)
Apr 20, 2001 5.614 5.632 5.361 5.476 46,951,412 -0.14(-2.46%)
Apr 19, 2001 5.511 5.649 5.183 5.614 79,026,104 +0.10(+1.88%)
Apr 18, 2001 5.160 5.874 5.160 5.511 87,446,792 +0.46(+9.06%)
Apr 17, 2001 5.181 5.260 4.827 5.053 44,391,112 -0.13(-2.47%)
Apr 16, 2001 5.248 5.248 5.098 5.181 25,145,142 -0.11(-2.06%)
Apr 12, 2001 5.226 5.304 5.122 5.290 29,093,552 +0.06(+1.22%)
Apr 11, 2001 5.153 5.433 5.100 5.226 42,203,016 +0.07(+1.41%)
Apr 10, 2001 4.996 5.226 4.996 5.153 54,047,672 +0.23(+4.67%)
Apr 09, 2001 4.967 5.234 4.903 4.923 36,131,344 -0.04(-0.87%)
Apr 06, 2001 5.179 5.179 4.925 4.967 44,858,252 -0.35(-6.56%)
Apr 05, 2001 5.010 5.380 5.010 5.316 38,183,408 +0.57(+12.09%)
Apr 04, 2001 4.735 4.837 4.523 4.742 44,802,680 +0.01(+0.15%)
Apr 03, 2001 4.932 4.932 4.647 4.735 56,332,436 -0.26(-5.22%)
Apr 02, 2001 5.402 5.430 4.898 4.996 40,009,136 -0.41(-7.52%)
Mar 30, 2001 5.293 5.462 5.198 5.402 25,301,434 +0.11(+2.06%)
Mar 29, 2001 5.238 5.480 5.098 5.293 23,257,476 +0.06(+1.06%)
Mar 28, 2001 5.497 5.497 5.157 5.238 38,179,356 -0.34(-6.07%)
Mar 27, 2001 5.468 5.647 5.442 5.576 35,203,432 +0.11(+1.99%)
Mar 26, 2001 5.399 5.545 5.399 5.468 27,921,938 +0.08(+1.54%)
Mar 23, 2001 5.336 5.525 5.271 5.385 40,354,716 +0.05(+0.91%)
Mar 22, 2001 5.053 5.399 5.053 5.336 45,121,636 +0.29(+5.68%)
Mar 21, 2001 5.063 5.253 4.837 5.050 33,800,852 -0.01(-0.27%)
Mar 20, 2001 5.269 5.442 5.062 5.063 34,031,236 -0.21(-3.90%)
Mar 19, 2001 4.872 5.305 4.872 5.269 39,640,400 +0.41(+8.54%)
Mar 16, 2001 5.304 5.355 4.854 4.854 81,520,992 -0.45(-8.47%)
Mar 15, 2001 5.347 5.483 5.293 5.304 29,774,294 -0.04(-0.81%)
Mar 14, 2001 5.459 5.571 5.228 5.347 42,523,128 -0.11(-2.06%)
Mar 13, 2001 5.217 5.476 5.217 5.459 36,256,956 +0.30(+5.76%)
Mar 12, 2001 5.226 5.554 5.143 5.162 43,264,648 -0.06(-1.22%)
Mar 09, 2001 5.471 5.471 5.164 5.226 35,422,240 -0.25(-4.48%)
Mar 08, 2001 5.589 5.597 5.373 5.471 29,902,800 -0.12(-2.10%)
Mar 07, 2001 5.554 5.682 5.530 5.589 34,613,572 +0.03(+0.62%)
Mar 06, 2001 5.409 5.701 5.409 5.554 40,381,340 +0.31(+5.83%)
Mar 05, 2001 5.113 5.338 5.113 5.248 24,238,066 +0.15(+2.91%)
Mar 02, 2001 5.010 5.312 4.872 5.100 49,875,240 +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.