Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.