Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 14607 14716 14425 14465 0 +0.00(+0.00%)
Oct 30, 2000 14607 14716 14425 14465 0 -117.60(-0.81%)
Oct 27, 2000 14853 14989 14582 14582 0 -276.20(-1.86%)
Oct 26, 2000 14787 14858 14577 14858 0 +17.90(+0.12%)
Oct 25, 2000 15108 15108 14840 14840 0 -307.70(-2.03%)
Oct 24, 2000 15100 15230 15067 15148 0 +50.20(+0.33%)
Oct 23, 2000 15198 15225 15035 15098 0 -100.70(-0.66%)
Oct 20, 2000 14843 15315 14843 15199 0 +387.60(+2.62%)
Oct 19, 2000 14901 15027 14708 14811 0 -61.40(-0.41%)
Oct 18, 2000 15324 15324 14833 14872 0 -467.70(-3.05%)
Oct 17, 2000 15527 15545 15340 15340 0 -172.10(-1.11%)
Oct 16, 2000 15367 15688 15367 15512 0 +182.00(+1.19%)
Oct 13, 2000 15516 15516 15102 15330 0 -220.30(-1.42%)
Oct 12, 2000 15492 15580 15393 15551 0 +37.00(+0.24%)
Oct 11, 2000 15795 15795 15425 15514 0 -314.10(-1.98%)
Oct 10, 2000 15958 15958 15792 15828 0 -166.50(-1.04%)
Oct 06, 2000 16084 16084 15885 15994 0 -105.10(-0.65%)
Oct 05, 2000 16157 16193 16052 16099 0 -49.80(-0.31%)
Oct 04, 2000 15906 16154 15809 16149 0 +237.00(+1.49%)
Oct 03, 2000 15905 15956 15780 15912 0 +9.60(+0.06%)
Oct 02, 2000 15736 15902 15514 15902 0 +155.20(+0.99%)
Sep 29, 2000 15664 15898 15664 15747 0 +120.30(+0.77%)
Sep 28, 2000 15643 15888 15626 15627 0 -13.00(-0.08%)
Sep 27, 2000 15907 15907 15622 15640 0 -288.60(-1.81%)
Sep 26, 2000 15993 16038 15905 15929 0 -64.30(-0.40%)
Sep 25, 2000 15851 16144 15851 15993 0 +174.70(+1.10%)
Sep 22, 2000 16269 16270 15786 15818 0 -492.80(-3.02%)
Sep 21, 2000 16422 16460 16291 16311 0 -147.30(-0.89%)
Sep 20, 2000 16146 16523 16146 16458 0 +334.10(+2.07%)
Sep 19, 2000 16013 16124 15775 16124 0 +63.00(+0.39%)
Sep 18, 2000 16175 16175 15966 16061 0 -152.10(-0.94%)
Sep 14, 2000 16208 16311 16144 16213 0 +22.80(+0.14%)
Sep 13, 2000 16081 16306 16081 16190 0 +150.30(+0.94%)
Sep 12, 2000 16112 16133 15885 16040 0 -90.70(-0.56%)
Sep 11, 2000 16468 16478 16089 16131 0 -370.70(-2.25%)
Sep 08, 2000 16370 16541 16239 16502 0 +201.10(+1.23%)
Sep 07, 2000 16394 16397 16243 16300 0 -99.40(-0.61%)
Sep 06, 2000 16434 16532 16365 16400 0 -52.40(-0.32%)
Sep 05, 2000 16678 16712 16401 16452 0 -235.90(-1.41%)
Sep 04, 2000 16764 16883 16662 16688 0 -51.60(-0.31%)
Sep 01, 2000 16915 17018 16700 16740 0 -121.50(-0.72%)
Aug 31, 2000 16918 17056 16770 16861 0 -40.40(-0.24%)
Aug 30, 2000 17131 17131 16895 16902 0 -240.10(-1.40%)
Aug 29, 2000 17166 17211 17004 17142 0 -39.30(-0.23%)
Aug 28, 2000 16896 17209 16840 17181 0 +269.80(+1.60%)
Aug 25, 2000 16718 16926 16604 16911 0 +240.50(+1.44%)
Aug 24, 2000 16433 16778 16433 16671 0 +234.10(+1.42%)
Aug 23, 2000 16446 16545 16351 16437 0 -18.00(-0.11%)
Aug 22, 2000 16076 16455 15985 16455 0 +414.50(+2.58%)
Aug 21, 2000 16250 16257 15946 16040 0 -240.30(-1.48%)
Aug 18, 2000 16157 16280 16119 16280 0 +119.50(+0.74%)
Aug 17, 2000 16356 16356 16080 16161 0 -195.00(-1.19%)
Aug 16, 2000 16300 16409 16250 16356 0 +57.70(+0.35%)
Aug 15, 2000 16182 16310 16132 16298 0 +144.40(+0.89%)
Aug 14, 2000 16110 16227 16055 16154 0 +36.40(+0.23%)
Aug 11, 2000 16008 16126 15889 16118 0 +141.80(+0.89%)
Aug 10, 2000 16051 16054 15947 15976 0 -58.90(-0.37%)
Aug 09, 2000 15873 16035 15779 16035 0 +214.50(+1.36%)
Aug 08, 2000 16045 16073 15755 15820 0 -182.60(-1.14%)
Aug 07, 2000 15667 16039 15667 16003 0 +335.30(+2.14%)
Aug 04, 2000 15800 15897 15557 15667 0 -147.00(-0.93%)
Aug 03, 2000 16186 16186 15726 15814 0 -391.80(-2.42%)
Aug 02, 2000 16119 16212 16055 16206 0 +106.50(+0.66%)
Aug 01, 2000 15785 16100 15774 16100 0 +372.20(+2.37%)
Jul 31, 2000 15821 15855 15395 15728 0 -111.10(-0.70%)
Jul 28, 2000 16134 16134 15816 15839 0 -343.40(-2.12%)
Jul 27, 2000 16458 16458 16027 16182 0 -320.60(-1.94%)
Jul 26, 2000 16554 16564 16400 16503 0 -71.00(-0.43%)
Jul 25, 2000 16506 16574 16342 16574 0 +26.50(+0.16%)
Jul 24, 2000 16767 16767 16370 16547 0 -264.40(-1.57%)
Jul 21, 2000 17026 17099 16801 16812 0 -172.10(-1.01%)
Jul 19, 2000 16905 17016 16703 16984 0 +38.50(+0.23%)
Jul 18, 2000 17261 17350 16834 16945 0 -341.70(-1.98%)
Jul 17, 2000 17189 17477 17150 17287 0 +143.90(+0.84%)
Jul 14, 2000 17137 17176 17020 17143 0 +106.00(+0.62%)
Jul 13, 2000 17348 17348 17010 17037 0 -305.20(-1.76%)
Jul 12, 2000 17519 17542 17210 17342 0 -162.30(-0.93%)
Jul 11, 2000 17568 17574 17437 17504 0 -68.30(-0.39%)
Jul 10, 2000 17422 17595 17422 17573 0 +174.50(+1.00%)
Jul 07, 2000 17290 17484 17290 17398 0 +115.80(+0.67%)
Jul 06, 2000 17403 17403 17155 17282 0 -153.50(-0.88%)
Jul 05, 2000 17474 17576 17365 17436 0 -34.30(-0.20%)
Jul 04, 2000 17656 17661 17434 17470 0 -144.50(-0.82%)
Jul 03, 2000 17452 17637 17452 17615 0 +203.60(+1.17%)
Jun 30, 2000 17482 17510 17306 17411 0 -64.80(-0.37%)
Jun 29, 2000 17448 17511 17383 17476 0 +105.70(+0.61%)
Jun 28, 2000 17289 17421 17230 17370 0 +91.10(+0.53%)
Jun 27, 2000 16970 17286 16970 17279 0 +353.70(+2.09%)
Jun 26, 2000 16927 16975 16762 16925 0 -37.80(-0.22%)
Jun 23, 2000 17056 17214 16899 16963 0 -142.80(-0.83%)
Jun 22, 2000 17229 17364 17092 17106 0 -104.10(-0.60%)
Jun 21, 2000 16922 17212 16854 17210 0 +302.50(+1.79%)
Jun 20, 2000 16646 16908 16646 16908 0 +316.30(+1.91%)
Jun 19, 2000 16382 16628 16360 16591 0 +273.00(+1.67%)
Jun 16, 2000 16359 16480 16290 16318 0 -20.40(-0.12%)
Jun 15, 2000 16635 16635 16335 16339 0 -315.70(-1.90%)
Jun 14, 2000 16920 16920 16478 16654 0 -260.50(-1.54%)
Jun 13, 2000 16951 16951 16769 16915 0 -65.70(-0.39%)
Jun 12, 2000 16877 17019 16792 16981 0 +118.70(+0.70%)
Jun 09, 2000 17005 17005 16786 16862 0 -142.40(-0.84%)
Jun 08, 2000 17177 17251 16979 17004 0 -140.70(-0.82%)
Jun 07, 2000 17134 17207 17019 17145 0 -25.10(-0.15%)
Jun 06, 2000 17163 17207 17065 17170 0 -31.70(-0.18%)
Jun 05, 2000 16842 17262 16842 17202 0 +401.70(+2.39%)
Jun 02, 2000 16682 16941 16682 16800 0 +105.80(+0.63%)
Jun 01, 2000 16320 16694 16320 16694 0 +361.80(+2.22%)
May 31, 2000 16274 16539 16224 16332 0 +103.60(+0.64%)
May 30, 2000 16276 16486 16210 16229 0 -16.50(-0.10%)
May 29, 2000 16029 16245 16029 16245 0 +237.30(+1.48%)
May 26, 2000 16219 16219 15870 16008 0 -239.70(-1.48%)
May 25, 2000 16090 16374 16090 16248 0 +203.40(+1.27%)
May 24, 2000 16238 16261 15876 16044 0 -274.30(-1.68%)
May 23, 2000 16345 16494 16170 16319 0 -67.30(-0.41%)
May 22, 2000 16803 16803 16174 16386 0 -472.20(-2.80%)
May 19, 2000 16960 16960 16572 16858 0 -173.40(-1.02%)
May 18, 2000 17365 17365 16972 17032 0 -372.40(-2.14%)
May 17, 2000 17589 17691 17349 17404 0 -147.20(-0.84%)
May 16, 2000 17343 17558 17284 17551 0 +237.50(+1.37%)
May 15, 2000 17396 17396 17193 17314 0 -44.20(-0.25%)
May 12, 2000 16964 17362 16964 17358 0 +475.40(+2.82%)
May 11, 2000 17606 17606 16779 16882 0 -819.00(-4.63%)
May 10, 2000 17799 17803 17394 17702 0 -143.00(-0.80%)
May 09, 2000 18152 18152 17804 17844 0 -355.50(-1.95%)
May 08, 2000 18466 18475 18190 18200 0 -239.40(-1.30%)
May 02, 2000 18498 18586 18429 18439 0 +36.30(+0.20%)
May 01, 2000 17979 18403 17979 18403 0 +429.40(+2.39%)
Apr 28, 2000 18036 18137 17926 17974 0 -45.50(-0.25%)
Apr 27, 2000 18123 18245 18012 18019 0 -115.10(-0.63%)
Apr 26, 2000 18327 18439 17948 18134 0 -138.00(-0.76%)
Apr 25, 2000 18433 18630 18177 18272 0 -207.90(-1.12%)
Apr 24, 2000 18248 18987 18248 18480 0 +227.50(+1.25%)
Apr 21, 2000 19051 19269 18091 18253 0 -706.60(-3.73%)
Apr 20, 2000 19042 19382 18959 18959 0 -127.30(-0.67%)
Apr 19, 2000 18998 19193 18794 19087 0 +117.10(+0.62%)
Apr 18, 2000 19089 19330 18547 18970 0 -39.10(-0.21%)
Apr 17, 2000 20342 20342 18604 19009 0 -1426.10(-6.98%)
Apr 14, 2000 20456 20604 20331 20435 0 -91.70(-0.45%)
Apr 13, 2000 20736 20736 20385 20526 0 -306.80(-1.47%)
Apr 12, 2000 20476 20833 20437 20833 0 +310.70(+1.51%)
Apr 11, 2000 20544 20657 20517 20522 0 -96.60(-0.47%)
Apr 10, 2000 20369 20640 20369 20619 0 +366.30(+1.81%)
Apr 07, 2000 20270 20464 20253 20253 0 +29.20(+0.14%)
Apr 06, 2000 20476 20557 20172 20224 0 -239.20(-1.17%)
Apr 05, 2000 20547 20655 20312 20463 0 -132.10(-0.64%)
Apr 04, 2000 20748 20748 20536 20595 0 -132.10(-0.64%)
Apr 03, 2000 20328 20727 20272 20727 0 +389.70(+1.92%)
Apr 01, 2000 20371 20550 20259 20337 0 -104.20(-0.51%)
Mar 31, 2000 20706 20810 20439 20442 0 -265.20(-1.28%)
Mar 30, 2000 20407 20809 20407 20707 0 +332.40(+1.63%)
Mar 29, 2000 20274 20388 20014 20374 0 +93.30(+0.46%)
Mar 28, 2000 19976 20296 19880 20281 0 +0.00(+0.00%)
Mar 27, 2000 19976 20296 19880 20281 0 +322.90(+1.62%)
Mar 25, 2000 19752 20012 19698 19958 0 +253.50(+1.29%)
Mar 24, 2000 19750 19762 19569 19705 0 -29.00(-0.15%)
Mar 23, 2000 19612 19734 19603 19734 0 +131.20(+0.67%)
Mar 22, 2000 19598 19602 19455 19602 0 +0.00(+0.00%)
Mar 21, 2000 19598 19602 19455 19602 0 +36.10(+0.18%)
Mar 18, 2000 19336 19574 19336 19566 0 +313.10(+1.63%)
Mar 17, 2000 19096 19313 18892 19253 0 +174.60(+0.92%)
Mar 16, 2000 19120 19120 18766 19079 0 -63.20(-0.33%)
Mar 15, 2000 19140 19335 18956 19142 0 -48.10(-0.25%)
Mar 14, 2000 19732 19760 19060 19190 0 +0.00(+0.00%)
Mar 13, 2000 19732 19760 19060 19190 0 -560.50(-2.84%)
Mar 11, 2000 19735 19982 19686 19750 0 +88.10(+0.45%)
Mar 10, 2000 19752 19886 19615 19662 0 -104.50(-0.53%)
Mar 09, 2000 19856 19856 19692 19767 0 -177.40(-0.89%)
Mar 08, 2000 19802 19944 19704 19944 0 +147.90(+0.75%)
Mar 07, 2000 20042 20160 19743 19796 0 +0.00(+0.00%)
Mar 06, 2000 20042 20160 19743 19796 0 -131.20(-0.66%)
Mar 04, 2000 20023 20035 19859 19928 0 -137.60(-0.69%)
Mar 03, 2000 20098 20203 19903 20065 0 -16.60(-0.08%)
Mar 02, 2000 20030 20166 20008 20082 0 +122.20(+0.61%)
Mar 01, 2000 19762 19979 19747 19960 0 +239.40(+1.21%)
Feb 29, 2000 19783 19905 19714 19720 0 +0.00(+0.00%)
Feb 28, 2000 19783 19905 19714 19720 0 -97.80(-0.49%)
Feb 26, 2000 19623 19818 19539 19818 0 +246.50(+1.26%)
Feb 25, 2000 19616 19699 19558 19571 0 +51.80(+0.27%)
Feb 24, 2000 19439 19528 19373 19520 0 +129.00(+0.67%)
Feb 23, 2000 19554 19712 19353 19391 0 -153.20(-0.78%)
Feb 22, 2000 19736 19764 19544 19544 0 +0.00(+0.00%)
Feb 21, 2000 19736 19764 19544 19544 0 -245.20(-1.24%)
Feb 19, 2000 19852 19863 19670 19789 0 -2.40(-0.01%)
Feb 18, 2000 19646 19804 19518 19791 0 +192.20(+0.98%)
Feb 17, 2000 19419 19613 19300 19599 0 +231.40(+1.19%)
Feb 16, 2000 19588 19689 19331 19368 0 -188.70(-0.96%)
Feb 15, 2000 19699 19748 19556 19556 0 +0.00(+0.00%)
Feb 14, 2000 19699 19748 19556 19556 0 -153.50(-0.78%)
Feb 11, 2000 19916 19916 19710 19710 0 -297.80(-1.49%)
Feb 10, 2000 19930 20046 19926 20008 0 +138.90(+0.70%)
Feb 09, 2000 19955 19983 19835 19869 0 -76.50(-0.38%)
Feb 08, 2000 19833 19949 19781 19945 0 +0.00(+0.00%)
Feb 07, 2000 19833 19949 19781 19945 0 +182.30(+0.92%)
Feb 05, 2000 19866 20012 19752 19763 0 -23.30(-0.12%)
Feb 04, 2000 19648 19879 19648 19786 0 +207.50(+1.06%)
Feb 03, 2000 19522 19860 19522 19579 0 +155.50(+0.80%)
Feb 02, 2000 19537 19554 19267 19423 0 -116.30(-0.60%)
Feb 01, 2000 19375 19540 19224 19540 0 +0.00(+0.00%)
Jan 31, 2000 19375 19540 19224 19540 0 +104.90(+0.54%)
Jan 29, 2000 19261 19596 19238 19435 0 +225.10(+1.17%)
Jan 28, 2000 19126 19238 18972 19210 0 +98.50(+0.52%)
Jan 27, 2000 18983 19146 18983 19111 0 +215.70(+1.14%)
Jan 26, 2000 19004 19131 18815 18896 0 -161.20(-0.85%)
Jan 25, 2000 18878 19125 18877 19057 0 +0.00(+0.00%)
Jan 24, 2000 18878 19125 18877 19057 0 +178.60(+0.95%)
Jan 22, 2000 18995 18995 18713 18878 0 -129.90(-0.68%)
Jan 21, 2000 18930 19167 18921 19008 0 +110.20(+0.58%)
Jan 20, 2000 19182 19182 18898 18898 0 -298.80(-1.56%)
Jan 19, 2000 19412 19412 19145 19197 0 -240.60(-1.24%)
Jan 18, 2000 19026 19443 19026 19437 0 +0.00(+0.00%)
Jan 17, 2000 19026 19443 19026 19437 0 +480.60(+2.54%)
Jan 15, 2000 18883 19058 18734 18957 0 +123.30(+0.65%)
Jan 14, 2000 18667 18845 18667 18833 0 +155.90(+0.83%)
Jan 13, 2000 18780 18812 18627 18677 0 -173.50(-0.92%)
Jan 12, 2000 18246 18888 18246 18851 0 +0.00(+0.00%)
Jan 11, 2000 18246 18888 18246 18851 0 +657.50(+3.61%)
Jan 08, 2000 18194 18286 18068 18193 0 +25.10(+0.14%)
Jan 07, 2000 18574 18583 18168 18168 0 -374.30(-2.02%)
Jan 06, 2000 19004 19004 18222 18543 0 -460.30(-2.42%)
Jan 05, 2000 18937 19188 18937 19003 0 +0.00(+0.00%)
Jan 04, 2000 18937 19188 18937 19003 0 +68.60(+0.36%)
Dec 31, 1999 18794 18960 18722 18934 0 +123.70(+0.66%)
Dec 30, 1999 18778 18886 18729 18811 0 +27.10(+0.14%)
Dec 29, 1999 18545 18817 18481 18784 0 +236.60(+1.28%)
Dec 28, 1999 18596 18667 18473 18547 0 +0.00(+0.00%)
Dec 27, 1999 18596 18667 18473 18547 0 -38.00(-0.20%)
Dec 25, 1999 18496 18777 18496 18585 0 +0.00(+0.00%)
Dec 24, 1999 18496 18777 18496 18585 0 +123.00(+0.67%)
Dec 23, 1999 18164 18462 18164 18462 0 +381.50(+2.11%)
Dec 22, 1999 18166 18168 18025 18080 0 -95.10(-0.52%)
Dec 21, 1999 18138 18272 18060 18176 0 +0.00(+0.00%)
Dec 20, 1999 18138 18272 18060 18176 0 +80.40(+0.44%)
Dec 18, 1999 18126 18256 18095 18095 0 -16.20(-0.09%)
Dec 17, 1999 18126 18188 18006 18111 0 -27.10(-0.15%)
Dec 16, 1999 18145 18303 18031 18138 0 -27.20(-0.15%)
Dec 15, 1999 18204 18210 18040 18166 0 -39.50(-0.22%)
Dec 14, 1999 18285 18285 18151 18205 0 +0.00(+0.00%)
Dec 13, 1999 18285 18285 18151 18205 0 -66.70(-0.37%)
Dec 11, 1999 18264 18416 18213 18272 0 +11.10(+0.06%)
Dec 10, 1999 18406 18406 18082 18261 0 -140.50(-0.76%)
Dec 09, 1999 18557 18605 18384 18401 0 -192.80(-1.04%)
Dec 08, 1999 18513 18657 18466 18594 0 +86.80(+0.47%)
Dec 07, 1999 18381 18664 18381 18507 0 +0.00(+0.00%)
Dec 06, 1999 18381 18664 18381 18507 0 +139.10(+0.76%)
Dec 04, 1999 18528 18611 18350 18368 0 -146.30(-0.79%)
Dec 03, 1999 18536 18684 18340 18514 0 +18.50(+0.10%)
Dec 02, 1999 18563 18719 18466 18496 0 -62.30(-0.34%)
Dec 01, 1999 18853 18865 18478 18558 0 -292.10(-1.55%)
Nov 30, 1999 18883 18910 18723 18850 0 +0.00(+0.00%)
Nov 29, 1999 18883 18910 18723 18850 0 -64.20(-0.34%)
Nov 27, 1999 18777 19002 18675 18914 0 +192.70(+1.03%)
Nov 26, 1999 18915 19021 18649 18722 0 -174.40(-0.92%)
Nov 25, 1999 18796 19036 18664 18896 0 +0.00(+0.00%)
Nov 24, 1999 18796 19036 18664 18896 0 +74.10(+0.39%)
Nov 23, 1999 18607 18849 18607 18822 0 +0.00(+0.00%)
Nov 22, 1999 18607 18849 18607 18822 0 +251.30(+1.35%)
Nov 20, 1999 18576 18837 18571 18571 0 +38.00(+0.21%)
Nov 19, 1999 18300 18687 18292 18533 0 +258.00(+1.41%)
Nov 18, 1999 18219 18510 18071 18275 0 +119.70(+0.66%)
Nov 17, 1999 18215 18289 18091 18155 0 -43.00(-0.24%)
Nov 16, 1999 18296 18520 18198 18198 0 +0.00(+0.00%)
Nov 15, 1999 18296 18520 18198 18198 0 -60.50(-0.33%)
Nov 13, 1999 18358 18484 18246 18259 0 -68.70(-0.37%)
Nov 12, 1999 18552 18660 18310 18327 0 -240.60(-1.30%)
Nov 11, 1999 18258 18623 18215 18568 0 +275.70(+1.51%)
Nov 10, 1999 18259 18498 18259 18292 0 +51.20(+0.28%)
Nov 09, 1999 18381 18482 18180 18241 0 +0.00(+0.00%)
Nov 08, 1999 18381 18482 18180 18241 0 -113.90(-0.62%)
Nov 06, 1999 18340 18491 18174 18355 0 +6.80(+0.04%)
Nov 05, 1999 18067 18378 18067 18348 0 +0.00(+0.00%)
Nov 04, 1999 18067 18378 18067 18348 0 +356.10(+1.98%)
Nov 03, 1999 17977 18058 17857 17992 0 -4.90(-0.03%)
Nov 02, 1999 17982 18120 17953 17997 0 +0.00(+0.00%)
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.