FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,814.20   +8.49 (+0.11%)
Streaming Delayed Price  /  Updated: 10:36 AM EDT, Jul 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2000 3223 3379 3223 3370 21,464,200 +178.23(+5.58%)
Oct 30, 2000 3244 3280 3149 3191 17,414,400 -86.96(-2.65%)
Oct 27, 2000 3321 3362 3232 3278 19,633,900 +6.18(+0.19%)
Oct 26, 2000 3245 3286 3081 3272 22,924,900 +42.61(+1.32%)
Oct 25, 2000 3347 3376 3211 3230 21,709,300 -190.22(-5.56%)
Oct 24, 2000 3495 3527 3401 3420 18,808,600 -48.90(-1.41%)
Oct 23, 2000 3483 3524 3432 3469 16,901,100 -14.45(-0.41%)
Oct 20, 2000 3403 3535 3402 3483 21,714,900 +64.54(+1.89%)
Oct 19, 2000 3330 3423 3315 3419 23,434,700 +247.04(+7.79%)
Oct 18, 2000 3107 3258 3026 3172 25,199,200 -42.40(-1.32%)
Oct 17, 2000 3335 3349 3174 3214 19,367,900 -76.32(-2.32%)
Oct 16, 2000 3315 3340 3262 3290 17,886,000 -26.49(-0.80%)
Oct 13, 2000 3055 3317 3055 3317 20,707,500 +242.09(+7.87%)
Oct 12, 2000 3241 3249 3071 3075 21,286,600 -93.81(-2.96%)
Oct 11, 2000 3152 3258 3104 3168 23,404,500 -72.05(-2.22%)
Oct 10, 2000 3327 3383 3229 3241 18,744,300 -115.02(-3.43%)
Oct 09, 2000 3352 3377 3233 3356 14,377,700 -5.45(-0.16%)
Oct 06, 2000 3478 3506 3315 3361 18,706,900 -111.09(-3.20%)
Oct 05, 2000 3500 3549 3460 3472 18,729,600 -51.00(-1.45%)
Oct 04, 2000 3441 3532 3383 3523 21,293,300 +67.27(+1.95%)
Oct 03, 2000 3625 3639 3455 3456 19,588,400 -113.07(-3.17%)
Oct 02, 2000 3714 3714 3560 3569 17,992,200 -103.92(-2.83%)
Sep 29, 2000 3749 3751 3670 3673 20,180,500 -105.50(-2.79%)
Sep 28, 2000 3639 3778 3627 3778 20,014,500 +122.02(+3.34%)
Sep 27, 2000 3741 3751 3623 3656 19,482,000 -32.80(-0.89%)
Sep 26, 2000 3763 3796 3678 3689 18,259,000 -52.12(-1.39%)
Sep 25, 2000 3853 3868 3738 3741 17,746,800 -62.54(-1.64%)
Sep 22, 2000 3616 3804 3615 3804 21,643,400 -25.11(-0.66%)
Sep 21, 2000 3865 3892 3813 3829 16,160,100 -68.57(-1.76%)
Sep 20, 2000 3863 3914 3795 3897 18,020,400 +31.80(+0.82%)
Sep 19, 2000 3766 3866 3741 3866 17,074,000 +139.12(+3.73%)
Sep 18, 2000 3839 3862 3703 3727 16,139,700 -108.71(-2.83%)
Sep 15, 2000 3905 3905 3807 3835 17,775,400 -78.63(-2.01%)
Sep 14, 2000 3963 3984 3897 3914 16,994,800 +19.97(+0.51%)
Sep 13, 2000 3795 3896 3794 3894 16,565,500 +44.38(+1.15%)
Sep 12, 2000 3925 3958 3834 3850 15,966,400 -46.84(-1.20%)
Sep 11, 2000 3961 4008 3881 3896 14,836,700 -82.06(-2.06%)
Sep 08, 2000 4082 4082 3977 3978 15,085,500 -119.94(-2.93%)
Sep 07, 2000 4047 4106 4035 4098 16,346,100 +85.01(+2.12%)
Sep 06, 2000 4137 4137 4013 4013 17,571,900 -129.84(-3.13%)
Sep 05, 2000 4206 4207 4143 4143 16,681,200 -91.15(-2.15%)
Sep 01, 2000 4252 4260 4193 4234 14,729,400 +27.98(+0.67%)
Aug 31, 2000 4127 4209 4127 4206 19,031,500 +102.54(+2.50%)
Aug 30, 2000 4076 4116 4066 4104 15,370,200 +21.64(+0.53%)
Aug 29, 2000 4074 4094 4056 4082 14,894,700 +11.58(+0.28%)
Aug 28, 2000 4049 4097 4048 4071 13,730,100 +27.91(+0.69%)
Aug 25, 2000 4050 4083 4026 4043 12,858,200 -10.60(-0.26%)
Aug 24, 2000 4021 4055 4005 4053 15,469,500 +42.27(+1.05%)
Aug 23, 2000 3936 4012 3902 4011 14,617,900 +52.80(+1.33%)
Aug 22, 2000 3970 4011 3958 3958 14,131,900 +5.06(+0.13%)
Aug 21, 2000 3966 3986 3918 3953 12,693,300 +22.81(+0.58%)
Aug 18, 2000 3959 3980 3926 3930 14,479,200 -10.53(-0.27%)
Aug 17, 2000 3859 3947 3858 3941 14,403,700 +79.67(+2.06%)
Aug 16, 2000 3879 3915 3844 3861 14,013,800 +9.54(+0.25%)
Aug 15, 2000 3847 3889 3832 3852 13,536,200 +1.97(+0.05%)
Aug 14, 2000 3805 3850 3767 3850 12,320,600 +60.22(+1.59%)
Aug 11, 2000 3742 3790 3687 3789 13,332,600 +29.48(+0.78%)
Aug 10, 2000 3844 3847 3760 3760 13,496,700 -93.51(-2.43%)
Aug 09, 2000 3915 3936 3850 3854 15,176,500 +4.95(+0.13%)
Aug 08, 2000 3851 3893 3840 3849 14,615,900 -14.44(-0.37%)
Aug 07, 2000 3819 3870 3796 3863 13,196,800 +75.63(+2.00%)
Aug 04, 2000 3812 3847 3751 3787 14,388,500 +27.48(+0.73%)
Aug 03, 2000 3555 3761 3521 3760 18,288,600 +101.42(+2.77%)
Aug 02, 2000 3684 3754 3652 3658 14,768,200 -27.06(-0.73%)
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