FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,837.53   -17.59 (-0.22%)
Streaming Delayed Price  /  Updated: 9:56 AM EDT, Jul 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2001 1690 1722 1678 1690 18,976,100 +22.79(+1.37%)
Oct 30, 2001 1682 1687 1646 1667 17,785,600 -32.11(-1.89%)
Oct 29, 2001 1763 1768 1699 1700 16,591,700 -69.44(-3.93%)
Oct 26, 2001 1764 1793 1763 1769 19,992,000 -6.51(-0.37%)
Oct 25, 2001 1708 1776 1684 1775 22,596,200 +43.93(+2.54%)
Oct 24, 2001 1708 1736 1698 1732 18,950,000 +27.10(+1.59%)
Oct 23, 2001 1721 1739 1695 1704 18,394,900 -3.64(-0.21%)
Oct 22, 2001 1666 1708 1660 1708 15,308,300 +36.77(+2.20%)
Oct 19, 2001 1644 1675 1628 1671 15,911,100 +18.59(+1.12%)
Oct 18, 2001 1649 1668 1635 1653 17,938,700 +6.38(+0.39%)
Oct 17, 2001 1753 1754 1646 1646 22,924,100 -75.73(-4.40%)
Oct 16, 2001 1705 1723 1691 1722 18,433,100 +25.76(+1.52%)
Oct 15, 2001 1684 1698 1664 1696 15,862,100 -7.09(-0.42%)
Oct 12, 2001 1690 1707 1651 1703 21,859,700 +1.93(+0.11%)
Oct 11, 2001 1650 1701 1650 1701 25,329,400 +75.21(+4.62%)
Oct 10, 2001 1564 1627 1559 1626 18,575,100 +56.07(+3.57%)
Oct 09, 2001 1604 1607 1566 1570 15,274,300 -35.76(-2.23%)
Oct 08, 2001 1583 1621 1575 1606 14,175,200 +0.65(+0.04%)
Oct 05, 2001 1586 1609 1549 1605 18,363,800 +7.99(+0.50%)
Oct 04, 2001 1603 1642 1581 1597 25,585,800 +16.50(+1.04%)
Oct 03, 2001 1479 1595 1473 1581 27,133,000 +88.48(+5.93%)
Oct 02, 2001 1479 1504 1473 1492 17,847,300 +11.87(+0.80%)
Oct 01, 2001 1491 1491 1458 1480 15,051,400 -18.34(-1.22%)
Sep 28, 2001 1473 1500 1467 1499 21,143,600 +38.09(+2.61%)
Sep 27, 2001 1457 1466 1418 1461 20,430,900 -3.33(-0.23%)
Sep 26, 2001 1515 1516 1458 1464 17,606,200 -37.60(-2.50%)
Sep 25, 2001 1506 1528 1481 1502 21,819,600 +2.24(+0.15%)
Sep 24, 2001 1459 1508 1459 1499 20,522,900 +76.21(+5.35%)
Sep 21, 2001 1396 1454 1387 1423 25,881,500 -47.74(-3.25%)
Sep 20, 2001 1495 1513 1467 1471 28,046,600 -56.87(-3.72%)
Sep 19, 2001 1561 1568 1451 1528 24,640,300 -27.28(-1.75%)
Sep 18, 2001 1592 1605 1549 1555 18,649,800 -24.47(-1.55%)
Sep 17, 2001 1614 1629 1579 1580 22,546,200 -115.83(-6.83%)
Sep 10, 2001 1674 1702 1670 1695 16,129,700 +7.68(+0.46%)
Sep 07, 2001 1694 1725 1676 1688 17,127,600 -17.94(-1.05%)
Sep 06, 2001 1736 1754 1703 1706 18,878,000 -53.37(-3.03%)
Sep 05, 2001 1772 1782 1716 1759 19,505,800 -11.77(-0.66%)
Sep 04, 2001 1802 1836 1771 1771 15,365,800 -34.65(-1.92%)
Aug 31, 2001 1784 1818 1782 1805 12,328,800 +13.75(+0.77%)
Aug 30, 2001 1817 1833 1777 1792 17,348,100 -51.49(-2.79%)
Aug 29, 2001 1875 1880 1834 1843 14,667,000 -21.81(-1.17%)
Aug 28, 2001 1913 1916 1865 1865 14,339,400 -47.43(-2.48%)
Aug 27, 2001 1913 1934 1898 1912 11,952,900 -4.39(-0.23%)
Aug 24, 2001 1863 1917 1858 1917 14,956,500 +73.83(+4.01%)
Aug 23, 2001 1858 1883 1843 1843 14,562,900 -17.04(-0.92%)
Aug 22, 2001 1852 1860 1818 1860 15,505,400 +28.71(+1.57%)
Aug 21, 2001 1883 1893 1831 1831 13,259,600 -50.05(-2.66%)
Aug 20, 2001 1866 1882 1855 1881 11,657,900 +14.34(+0.77%)
Aug 17, 2001 1895 1904 1863 1867 13,015,100 -63.31(-3.28%)
Aug 16, 2001 1900 1930 1879 1930 16,137,900 +11.43(+0.60%)
Aug 15, 2001 1964 1975 1919 1919 14,639,300 -45.64(-2.32%)
Aug 14, 2001 1991 1999 1962 1965 12,318,600 -17.72(-0.89%)
Aug 13, 2001 1963 1986 1951 1982 11,470,400 +25.78(+1.32%)
Aug 10, 2001 1957 1967 1916 1956 13,726,900 -6.85(-0.35%)
Aug 09, 2001 1962 1972 1941 1963 14,571,500 -3.04(-0.15%)
Aug 08, 2001 2016 2039 1959 1966 16,616,900 -61.43(-3.03%)
Aug 07, 2001 2027 2043 2014 2028 13,180,200 -6.47(-0.32%)
Aug 06, 2001 2048 2054 2033 2034 11,065,500 -32.07(-1.55%)
Aug 03, 2001 2079 2079 2048 2066 12,451,200 -21.05(-1.01%)
Aug 02, 2001 2093 2103 2062 2087 16,759,300 +19.00(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More