Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 5.776 5.776 5.229 5.421 98,630,712 -0.50(-8.51%)
Nov 29, 2000 5.947 6.139 5.904 5.925 38,848,584 -0.02(-0.37%)
Nov 28, 2000 6.119 6.119 5.894 5.947 34,161,300 -0.17(-2.80%)
Nov 27, 2000 6.109 6.333 6.109 6.119 37,937,492 +0.02(+0.37%)
Nov 24, 2000 6.023 6.172 6.023 6.096 26,719,740 +0.32(+5.55%)
Nov 22, 2000 5.819 5.904 5.690 5.776 40,095,648 -0.04(-0.74%)
Nov 21, 2000 5.925 6.066 5.808 5.819 35,914,072 -0.11(-1.79%)
Nov 20, 2000 6.109 6.215 5.882 5.925 47,207,072 -0.18(-3.00%)
Nov 17, 2000 6.011 6.290 6.011 6.109 58,504,732 +0.10(+1.63%)
Nov 16, 2000 6.054 6.119 5.925 6.011 52,936,688 -0.04(-0.71%)
Nov 15, 2000 6.343 6.354 5.937 6.054 57,978,608 -0.29(-4.57%)
Nov 14, 2000 5.915 6.419 5.915 6.343 90,833,352 +0.49(+8.41%)
Nov 13, 2000 6.086 6.086 5.594 5.851 220,830,848 -0.86(-12.78%)
Nov 10, 2000 7.039 7.039 6.472 6.709 67,458,168 -0.65(-8.87%)
Nov 09, 2000 7.672 7.672 7.137 7.362 52,855,028 -0.47(-6.02%)
Nov 08, 2000 8.133 8.176 7.811 7.833 29,091,380 -0.30(-3.69%)
Nov 07, 2000 7.876 8.209 7.811 8.133 23,616,076 +0.26(+3.27%)
Nov 06, 2000 7.929 8.058 7.758 7.876 23,700,652 -0.05(-0.67%)
Nov 03, 2000 7.725 8.229 7.533 7.929 42,341,884 +0.20(+2.64%)
Nov 02, 2000 7.629 8.025 7.629 7.725 37,934,576 +0.11(+1.40%)
Nov 01, 2000 7.919 7.919 7.437 7.619 39,887,416 -0.35(-4.43%)
Oct 31, 2000 7.854 8.186 7.715 7.972 40,682,436 +0.12(+1.51%)
Oct 30, 2000 7.972 7.972 7.468 7.854 29,084,380 +4.12(+110.16%)
Oct 27, 2000 3.737 4.029 3.737 3.737 81,591,184 +0.05(+1.38%)
Oct 26, 2000 3.721 3.855 3.530 3.686 70,175,112 -0.03(-0.93%)
Oct 25, 2000 3.948 3.948 3.686 3.721 58,480,236 -0.24(-6.15%)
Oct 24, 2000 4.216 4.267 3.884 3.965 65,081,864 -0.25(-5.97%)
Oct 23, 2000 4.115 4.278 4.077 4.216 42,057,240 +0.10(+2.47%)
Oct 20, 2000 3.898 4.144 3.820 4.115 54,599,052 +0.22(+5.56%)
Oct 19, 2000 3.689 3.943 3.689 3.898 80,962,400 +0.23(+6.29%)
Oct 18, 2000 3.855 3.855 3.654 3.667 76,034,808 -0.21(-5.46%)
Oct 17, 2000 3.973 4.055 3.788 3.879 47,900,596 -0.09(-2.36%)
Oct 16, 2000 3.887 4.072 3.887 3.973 43,956,420 +0.09(+2.28%)
Oct 13, 2000 3.638 3.922 3.638 3.884 71,634,496 +0.30(+8.28%)
Oct 12, 2000 3.667 3.839 3.536 3.587 72,700,744 -0.08(-2.19%)
Oct 11, 2000 3.828 3.828 3.595 3.667 71,913,304 -0.17(-4.34%)
Oct 10, 2000 3.898 3.978 3.774 3.833 57,836,288 -0.06(-1.65%)
Oct 09, 2000 3.791 3.975 3.791 3.898 46,245,232 +0.16(+4.30%)
Oct 06, 2000 3.782 3.892 3.705 3.737 81,579,520 -0.05(-1.20%)
Oct 05, 2000 3.986 3.986 3.697 3.782 114,784,816 -0.32(-7.71%)
Oct 04, 2000 4.007 4.200 4.007 4.098 57,936,612 +0.09(+2.27%)
Oct 03, 2000 4.021 4.190 3.986 4.007 57,790,792 -0.01(-0.33%)
Oct 02, 2000 4.157 4.241 4.013 4.021 63,727,476 -0.14(-3.29%)
Sep 29, 2000 4.415 4.415 4.101 4.157 102,956,944 -0.29(-6.56%)
Sep 28, 2000 4.436 4.605 4.431 4.449 48,765,028 +0.01(+0.30%)
Sep 27, 2000 4.205 4.458 4.205 4.436 95,098,920 +0.23(+5.48%)
Sep 26, 2000 4.238 4.412 4.200 4.205 64,783,220 -0.03(-0.76%)
Sep 25, 2000 4.466 4.562 4.168 4.238 50,868,356 -0.23(-5.11%)
Sep 22, 2000 4.115 4.473 4.115 4.466 97,341,072 +0.39(+9.67%)
Sep 21, 2000 4.388 4.449 4.029 4.072 50,731,868 -0.32(-7.20%)
Sep 20, 2000 4.543 4.543 4.299 4.388 62,916,708 -0.18(-3.88%)
Sep 19, 2000 4.428 4.565 4.428 4.565 52,311,404 +0.15(+3.40%)
Sep 18, 2000 4.415 4.527 4.356 4.415 53,143,172 +0.00(+0.00%)
Sep 15, 2000 4.586 4.586 4.372 4.415 80,894,744 -0.23(-4.85%)
Sep 14, 2000 4.506 4.640 4.506 4.640 55,402,820 +0.14(+3.10%)
Sep 13, 2000 4.661 4.661 4.495 4.500 86,644,776 -0.26(-5.41%)
Sep 12, 2000 4.824 4.824 4.629 4.758 69,657,160 -0.13(-2.63%)
Sep 11, 2000 5.068 5.068 4.867 4.886 59,405,328 -0.30(-5.79%)
Sep 08, 2000 5.307 5.331 5.186 5.186 26,922,140 -0.12(-2.27%)
Sep 07, 2000 5.167 5.368 5.167 5.307 35,804,416 +0.16(+3.18%)
Sep 06, 2000 5.269 5.293 5.122 5.143 28,567,006 -0.13(-2.39%)
Sep 05, 2000 5.358 5.384 5.245 5.269 29,517,762 -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.