MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 10393 10627 10162 10448 14,597,000 +49.90(+0.48%)
Jun 29, 2000 10524 10583 10279 10398 11,109,000 -129.80(-1.23%)
Jun 28, 2000 10506 10713 10399 10528 10,951,000 +23.30(+0.22%)
Jun 27, 2000 10542 10742 10385 10504 10,425,000 -38.50(-0.37%)
Jun 26, 2000 10404 10680 10365 10543 8,890,000 +138.20(+1.33%)
Jun 23, 2000 10376 10555 10283 10405 8,476,000 +28.70(+0.28%)
Jun 22, 2000 10496 10597 10257 10376 10,227,000 -121.60(-1.16%)
Jun 21, 2000 10447 10608 10312 10498 10,096,000 +62.50(+0.60%)
Jun 20, 2000 10559 10632 10319 10435 10,315,000 -122.60(-1.16%)
Jun 19, 2000 10448 10734 10322 10558 9,217,000 +108.50(+1.04%)
Jun 16, 2000 10718 10784 10393 10449 12,508,000 -265.50(-2.48%)
Jun 15, 2000 10690 10890 10553 10715 10,114,000 +26.80(+0.25%)
Jun 14, 2000 10632 10861 10543 10688 9,297,000 +66.20(+0.62%)
Jun 13, 2000 10562 10752 10396 10622 9,359,000 +57.60(+0.55%)
Jun 12, 2000 10615 10758 10477 10564 7,741,000 -49.90(-0.47%)
Jun 09, 2000 10678 10848 10516 10614 7,860,000 -54.60(-0.51%)
Jun 08, 2000 10819 10888 10525 10669 8,543,000 -144.20(-1.33%)
Jun 07, 2000 10734 10974 10589 10813 8,546,000 +77.30(+0.72%)
Jun 06, 2000 10823 10917 10593 10736 9,501,000 -79.70(-0.74%)
Jun 05, 2000 10793 10952 10629 10815 8,386,000 +20.50(+0.19%)
Jun 02, 2000 10660 11013 10600 10795 11,624,000 +142.60(+1.34%)
Jun 01, 2000 10532 10780 10423 10652 9,601,000 +129.90(+1.23%)
May 31, 2000 10528 10693 10377 10522 9,605,000 -4.80(-0.05%)
May 30, 2000 10302 10596 10288 10527 8,442,000 +227.90(+2.21%)
May 26, 2000 10323 10488 10163 10299 7,226,000 -24.70(-0.24%)
May 25, 2000 10530 10644 10208 10324 9,845,000 -211.40(-2.01%)
May 24, 2000 10421 10680 10241 10535 11,523,000 +113.00(+1.08%)
May 23, 2000 10539 10672 10326 10422 8,699,000 -120.20(-1.14%)
May 22, 2000 10625 10718 10308 10542 8,690,000 -84.30(-0.79%)
May 19, 2000 10764 10822 10468 10627 8,537,000 -150.50(-1.40%)
May 18, 2000 10772 10938 10669 10777 8,079,000 +7.60(+0.07%)
May 17, 2000 10931 10947 10649 10770 8,205,000 -164.90(-1.51%)
May 16, 2000 10816 11087 10724 10935 9,555,000 +126.80(+1.17%)
May 15, 2000 10607 10902 10509 10808 8,546,000 +198.40(+1.87%)
May 12, 2000 10549 10780 10444 10609 8,582,000 +63.40(+0.60%)
May 11, 2000 10369 10677 10316 10546 9,536,000 +178.20(+1.72%)
May 10, 2000 10533 10650 10170 10368 10,064,000 -169.00(-1.60%)
May 09, 2000 10608 10766 10436 10537 8,966,000 -66.80(-0.63%)
May 08, 2000 10571 10744 10400 10604 7,876,000 +25.70(+0.24%)
May 05, 2000 10410 10689 10313 10578 8,055,000 +165.40(+1.59%)
May 04, 2000 10479 10632 10293 10412 9,258,000 -67.60(-0.65%)
May 03, 2000 10732 10754 10345 10480 9,916,000 -251.00(-2.34%)
May 02, 2000 10806 10932 10581 10731 10,115,000 -80.70(-0.75%)
May 01, 2000 10749 11001 10622 10812 9,663,000 +77.90(+0.73%)
Apr 28, 2000 10893 11005 10632 10734 9,846,000 -154.20(-1.42%)
Apr 27, 2000 10942 11025 10650 10888 11,110,000 -57.40(-0.52%)
Apr 26, 2000 11128 11247 10816 10946 9,996,000 -179.30(-1.61%)
Apr 25, 2000 10917 11266 10765 11125 10,711,000 +218.70(+2.01%)
Apr 24, 2000 10822 11060 10579 10906 8,687,000 +62.10(+0.57%)
Apr 20, 2000 10668 10942 10582 10844 8,962,000 +169.00(+1.58%)
Apr 19, 2000 10749 10909 10503 10675 10,014,000 -92.40(-0.86%)
Apr 18, 2000 10584 10942 10425 10767 11,094,000 +184.90(+1.75%)
Apr 17, 2000 10303 10722 10129 10582 12,047,000 +276.70(+2.68%)
Apr 14, 2000 10923 10923 10174 10306 12,797,000 -617.70(-5.65%)
Apr 13, 2000 11133 11291 10806 10924 10,320,000 -201.60(-1.81%)
Apr 12, 2000 11283 11600 11026 11125 11,759,000 -162.00(-1.44%)
Apr 11, 2000 11181 11460 11024 11287 9,714,000 +100.50(+0.90%)
Apr 10, 2000 11115 11404 10955 11187 8,537,000 +75.10(+0.68%)
Apr 07, 2000 11122 11318 10933 11112 8,916,000 -2.80(-0.03%)
Apr 06, 2000 11030 11304 10921 11114 10,080,000 +80.40(+0.73%)
Apr 05, 2000 11163 11327 10894 11034 11,103,000 -130.90(-1.17%)
Apr 04, 2000 11225 11531 10683 11165 15,154,600 -57.10(-0.51%)
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.
TOP
Email a Story