Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 5.775 5.775 5.229 5.421 98,637,824 -0.50(-8.51%)
Nov 29, 2000 5.947 6.139 5.904 5.925 38,851,384 -0.02(-0.37%)
Nov 28, 2000 6.118 6.118 5.894 5.947 34,163,760 -0.17(-2.80%)
Nov 27, 2000 6.108 6.333 6.108 6.118 37,940,228 +0.02(+0.37%)
Nov 24, 2000 6.022 6.171 6.022 6.096 26,721,666 +0.32(+5.55%)
Nov 22, 2000 5.818 5.904 5.690 5.775 40,098,540 -0.04(-0.74%)
Nov 21, 2000 5.925 6.065 5.808 5.818 35,916,660 -0.11(-1.79%)
Nov 20, 2000 6.108 6.214 5.882 5.925 47,210,472 -0.18(-3.00%)
Nov 17, 2000 6.010 6.290 6.010 6.108 58,508,948 +0.10(+1.63%)
Nov 16, 2000 6.053 6.118 5.925 6.010 52,940,500 -0.04(-0.71%)
Nov 15, 2000 6.343 6.353 5.937 6.053 57,982,788 -0.29(-4.57%)
Nov 14, 2000 5.914 6.418 5.914 6.343 90,839,896 +0.49(+8.41%)
Nov 13, 2000 6.086 6.086 5.594 5.851 220,846,752 -0.86(-12.78%)
Nov 10, 2000 7.039 7.039 6.471 6.708 67,463,032 -0.65(-8.87%)
Nov 09, 2000 7.671 7.671 7.137 7.361 52,858,836 -0.47(-6.02%)
Nov 08, 2000 8.133 8.176 7.810 7.833 29,093,476 -0.30(-3.69%)
Nov 07, 2000 7.875 8.208 7.810 8.133 23,617,778 +0.26(+3.27%)
Nov 06, 2000 7.929 8.057 7.757 7.875 23,702,360 -0.05(-0.67%)
Nov 03, 2000 7.725 8.229 7.533 7.929 42,344,936 +0.20(+2.64%)
Nov 02, 2000 7.629 8.025 7.629 7.725 37,937,308 +0.11(+1.40%)
Nov 01, 2000 7.918 7.918 7.437 7.618 39,890,292 -0.35(-4.43%)
Oct 31, 2000 7.853 8.186 7.714 7.971 40,685,368 +0.12(+1.51%)
Oct 30, 2000 7.971 7.971 7.468 7.853 29,086,476 +4.12(+110.16%)
Oct 27, 2000 3.737 4.029 3.737 3.737 81,597,064 +0.05(+1.38%)
Oct 26, 2000 3.720 3.855 3.530 3.686 70,180,176 -0.03(-0.93%)
Oct 25, 2000 3.948 3.948 3.686 3.720 58,484,448 -0.24(-6.15%)
Oct 24, 2000 4.216 4.267 3.884 3.964 65,086,552 -0.25(-5.97%)
Oct 23, 2000 4.114 4.278 4.077 4.216 42,060,272 +0.10(+2.47%)
Oct 20, 2000 3.897 4.144 3.819 4.114 54,602,984 +0.22(+5.56%)
Oct 19, 2000 3.688 3.943 3.688 3.897 80,968,240 +0.23(+6.29%)
Oct 18, 2000 3.855 3.855 3.654 3.667 76,040,288 -0.21(-5.46%)
Oct 17, 2000 3.972 4.055 3.787 3.879 47,904,048 -0.09(-2.36%)
Oct 16, 2000 3.887 4.071 3.887 3.972 43,959,588 +0.09(+2.28%)
Oct 13, 2000 3.637 3.921 3.637 3.884 71,639,656 +0.30(+8.28%)
Oct 12, 2000 3.667 3.838 3.536 3.587 72,705,984 -0.08(-2.19%)
Oct 11, 2000 3.828 3.828 3.594 3.667 71,918,488 -0.17(-4.34%)
Oct 10, 2000 3.897 3.978 3.774 3.833 57,840,456 -0.06(-1.65%)
Oct 09, 2000 3.790 3.975 3.790 3.897 46,248,564 +0.16(+4.30%)
Oct 06, 2000 3.782 3.892 3.705 3.737 81,585,400 -0.05(-1.20%)
Oct 05, 2000 3.986 3.986 3.696 3.782 114,793,088 -0.32(-7.71%)
Oct 04, 2000 4.007 4.200 4.007 4.098 57,940,788 +0.09(+2.27%)
Oct 03, 2000 4.020 4.189 3.986 4.007 57,794,956 -0.01(-0.33%)
Oct 02, 2000 4.157 4.240 4.012 4.020 63,732,068 -0.14(-3.29%)
Sep 29, 2000 4.414 4.414 4.101 4.157 102,964,360 -0.29(-6.56%)
Sep 28, 2000 4.436 4.605 4.430 4.449 48,768,540 +0.01(+0.30%)
Sep 27, 2000 4.205 4.457 4.205 4.436 95,105,768 +0.23(+5.48%)
Sep 26, 2000 4.237 4.412 4.200 4.205 64,787,892 -0.03(-0.76%)
Sep 25, 2000 4.465 4.562 4.168 4.237 50,872,020 -0.23(-5.11%)
Sep 22, 2000 4.114 4.473 4.114 4.465 97,348,080 +0.39(+9.67%)
Sep 21, 2000 4.387 4.449 4.029 4.071 50,735,524 -0.32(-7.20%)
Sep 20, 2000 4.543 4.543 4.299 4.387 62,921,240 -0.18(-3.88%)
Sep 19, 2000 4.428 4.564 4.428 4.564 52,315,176 +0.15(+3.40%)
Sep 18, 2000 4.414 4.527 4.355 4.414 53,147,000 +0.00(+0.00%)
Sep 15, 2000 4.586 4.586 4.371 4.414 80,900,568 -0.23(-4.85%)
Sep 14, 2000 4.505 4.639 4.505 4.639 55,406,812 +0.14(+3.10%)
Sep 13, 2000 4.661 4.661 4.494 4.500 86,651,016 -0.26(-5.41%)
Sep 12, 2000 4.824 4.824 4.629 4.757 69,662,176 -0.13(-2.63%)
Sep 11, 2000 5.068 5.068 4.867 4.886 59,409,608 -0.30(-5.79%)
Sep 08, 2000 5.306 5.330 5.186 5.186 26,924,080 -0.12(-2.27%)
Sep 07, 2000 5.167 5.368 5.167 5.306 35,806,996 +0.16(+3.17%)
Sep 06, 2000 5.269 5.293 5.121 5.143 28,569,064 -0.13(-2.39%)
Sep 05, 2000 5.357 5.384 5.244 5.269 29,519,888 -0.09(-1.65%)
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.