Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2000
3223
3240
3220
3222
0
-1.40(-0.04%)
Nov 29, 2000
3252
3252
3219
3223
0
-28.50(-0.88%)
Nov 28, 2000
3250
3257
3242
3252
0
+1.40(+0.04%)
Nov 27, 2000
3231
3250
3231
3250
0
+19.80(+0.61%)
Nov 24, 2000
3230
3239
3223
3231
0
+1.00(+0.03%)
Nov 23, 2000
3234
3234
3216
3230
0
-4.40(-0.14%)
Nov 22, 2000
3249
3256
3234
3234
0
-14.90(-0.46%)
Nov 21, 2000
3272
3272
3247
3249
0
-22.60(-0.69%)
Nov 20, 2000
3276
3278
3267
3272
0
-4.00(-0.12%)
Nov 17, 2000
3252
3278
3244
3276
0
+24.10(+0.74%)
Nov 16, 2000
3267
3267
3248
3252
0
-15.90(-0.49%)
Nov 15, 2000
3241
3269
3241
3267
0
+26.10(+0.81%)
Nov 14, 2000
3241
3249
3224
3241
0
+0.50(+0.02%)
Nov 13, 2000
3251
3263
3238
3241
0
-10.00(-0.31%)
Nov 10, 2000
3280
3280
3243
3251
0
-29.10(-0.89%)
Nov 09, 2000
3298
3298
3260
3280
0
-18.30(-0.55%)
Nov 08, 2000
3314
3314
3293
3298
0
-16.10(-0.49%)
Nov 07, 2000
3279
3322
3278
3314
0
+35.30(+1.08%)
Nov 06, 2000
3266
3288
3260
3279
0
+12.50(+0.38%)
Nov 03, 2000
3236
3272
3234
3266
0
+30.50(+0.94%)
Nov 02, 2000
3224
3240
3209
3236
0
+11.80(+0.37%)
Nov 01, 2000
3204
3234
3204
3224
0
+20.30(+0.63%)
Oct 31, 2000
3213
3217
3200
3204
0
-9.10(-0.28%)
Oct 30, 2000
3196
3218
3196
3213
0
+17.30(+0.54%)
Oct 27, 2000
3190
3212
3189
3196
0
+5.40(+0.17%)
Oct 26, 2000
3213
3213
3186
3190
0
-22.90(-0.71%)
Oct 25, 2000
3210
3213
3198
3213
0
+3.60(+0.11%)
Oct 24, 2000
3217
3221
3208
3210
0
-7.50(-0.23%)
Oct 23, 2000
3188
3219
3184
3217
0
+29.30(+0.92%)
Oct 20, 2000
3148
3198
3148
3188
0
+40.30(+1.28%)
Oct 19, 2000
3180
3180
3136
3148
0
-32.90(-1.03%)
Oct 18, 2000
3216
3216
3171
3180
0
-35.60(-1.11%)
Oct 17, 2000
3219
3223
3205
3216
0
-3.40(-0.11%)
Oct 16, 2000
3158
3219
3158
3219
0
+61.80(+1.96%)
Oct 13, 2000
3180
3180
3142
3158
0
-22.80(-0.72%)
Oct 12, 2000
3213
3213
3176
3180
0
-32.70(-1.02%)
Oct 11, 2000
3217
3217
3198
3213
0
-3.80(-0.12%)
Oct 10, 2000
3226
3236
3213
3217
0
-9.30(-0.29%)
Oct 09, 2000
3245
3245
3207
3226
0
-18.60(-0.57%)
Oct 06, 2000
3260
3260
3230
3245
0
-15.50(-0.48%)
Oct 05, 2000
3266
3266
3248
3260
0
-5.20(-0.16%)
Oct 04, 2000
3274
3274
3256
3266
0
-8.80(-0.27%)
Oct 03, 2000
3248
3277
3235
3274
0
+26.10(+0.80%)
Oct 02, 2000
3246
3252
3230
3248
0
+2.10(+0.06%)
Sep 29, 2000
3237
3248
3230
3246
0
+9.30(+0.29%)
Sep 28, 2000
3204
3239
3204
3237
0
+32.50(+1.01%)
Sep 27, 2000
3191
3211
3180
3204
0
+13.10(+0.41%)
Sep 26, 2000
3167
3192
3154
3191
0
+23.90(+0.75%)
Sep 25, 2000
3144
3176
3144
3167
0
+23.80(+0.76%)
Sep 22, 2000
3205
3205
3132
3144
0
-61.40(-1.92%)
Sep 21, 2000
3206
3208
3196
3205
0
-1.60(-0.05%)
Sep 20, 2000
3188
3206
3187
3206
0
+18.30(+0.57%)
Sep 19, 2000
3228
3228
3176
3188
0
-39.80(-1.23%)
Sep 18, 2000
3280
3280
3223
3228
0
-52.50(-1.60%)
Sep 15, 2000
3294
3306
3273
3280
0
-13.60(-0.41%)
Sep 14, 2000
3286
3303
3283
3294
0
+8.60(+0.26%)
Sep 13, 2000
3276
3294
3268
3286
0
+9.20(+0.28%)
Sep 12, 2000
3255
3279
3255
3276
0
+21.30(+0.65%)
Sep 11, 2000
3279
3279
3255
3255
0
-23.90(-0.73%)
Sep 08, 2000
3266
3284
3266
3279
0
+12.50(+0.38%)
Sep 07, 2000
3282
3282
3257
3266
0
-15.30(-0.47%)
Sep 06, 2000
3307
3307
3275
3282
0
-25.30(-0.77%)
Sep 05, 2000
3299
3316
3298
3307
0
+7.60(+0.23%)
Sep 04, 2000
3293
3308
3287
3299
0
+6.00(+0.18%)
Sep 01, 2000
3262
3297
3262
3293
0
+31.70(+0.97%)
Aug 31, 2000
3316
3316
3262
3262
0
-54.60(-1.65%)
Aug 30, 2000
3327
3335
3305
3316
0
-10.40(-0.31%)
Aug 29, 2000
3323
3337
3322
3327
0
+4.00(+0.12%)
Aug 28, 2000
3326
3340
3323
3323
0
-3.60(-0.11%)
Aug 25, 2000
3330
3335
3320
3326
0
-4.10(-0.12%)
Aug 24, 2000
3323
3344
3320
3330
0
+7.70(+0.23%)
Aug 23, 2000
3313
3329
3312
3323
0
+9.80(+0.30%)
Aug 22, 2000
3299
3316
3295
3313
0
+14.00(+0.42%)
Aug 21, 2000
3304
3304
3294
3299
0
-4.60(-0.14%)
Aug 18, 2000
3297
3307
3296
3304
0
+6.50(+0.20%)
Aug 17, 2000
3293
3310
3290
3297
0
+4.00(+0.12%)
Aug 16, 2000
3284
3299
3281
3293
0
+9.20(+0.28%)
Aug 15, 2000
3276
3288
3272
3284
0
+7.90(+0.24%)
Aug 14, 2000
3270
3283
3270
3276
0
+5.80(+0.18%)
Aug 11, 2000
3275
3276
3262
3270
0
-4.90(-0.15%)
Aug 10, 2000
3270
3275
3265
3275
0
+5.40(+0.17%)
Aug 09, 2000
3262
3272
3259
3270
0
+7.20(+0.22%)
Aug 08, 2000
3265
3277
3261
3262
0
-2.80(-0.09%)
Aug 07, 2000
3238
3267
3238
3265
0
+26.70(+0.82%)
Aug 04, 2000
3236
3244
3230
3238
0
+2.70(+0.08%)
Aug 03, 2000
3232
3241
3230
3236
0
+3.50(+0.11%)
Aug 02, 2000
3218
3233
3206
3232
0
+14.50(+0.45%)
Aug 01, 2000
3214
3225
3210
3218
0
+4.20(+0.13%)
Jul 31, 2000
3219
3219
3192
3214
0
-5.50(-0.17%)
Jul 28, 2000
3224
3224
3213
3219
0
-4.50(-0.14%)
Jul 27, 2000
3247
3247
3219
3224
0
-23.20(-0.71%)
Jul 26, 2000
3247
3258
3240
3247
0
+0.00(+0.00%)
Jul 25, 2000
3266
3266
3242
3247
0
-19.50(-0.60%)
Jul 24, 2000
3290
3290
3264
3266
0
-24.00(-0.73%)
Jul 21, 2000
3259
3293
3259
3290
0
+30.90(+0.95%)
Jul 20, 2000
3259
3263
3249
3259
0
+0.60(+0.02%)
Jul 19, 2000
3260
3272
3245
3259
0
-1.50(-0.05%)
Jul 18, 2000
3273
3276
3254
3260
0
-12.70(-0.39%)
Jul 17, 2000
3264
3279
3258
3273
0
+9.40(+0.29%)
Jul 14, 2000
3266
3268
3256
3264
0
-1.90(-0.06%)
Jul 13, 2000
3276
3287
3256
3266
0
-10.80(-0.33%)
Jul 12, 2000
3280
3293
3273
3276
0
-3.70(-0.11%)
Jul 11, 2000
3280
3282
3266
3280
0
+0.10(+0.00%)
Jul 10, 2000
3261
3290
3261
3280
0
+18.90(+0.58%)
Jul 07, 2000
3262
3281
3261
3261
0
-1.00(-0.03%)
Jul 06, 2000
3272
3272
3244
3262
0
-9.50(-0.29%)
Jul 05, 2000
3260
3272
3247
3272
0
+12.00(+0.37%)
Jul 04, 2000
3256
3275
3248
3260
0
+3.00(+0.09%)
Jul 03, 2000
3258
3264
3231
3256
0
-1.10(-0.03%)
Jun 30, 2000
3206
3260
3180
3258
0
+52.10(+1.63%)
Jun 29, 2000
3166
3206
3164
3206
0
+39.90(+1.26%)
Jun 28, 2000
3143
3166
3141
3166
0
+22.50(+0.72%)
Jun 27, 2000
3129
3145
3124
3143
0
+14.10(+0.45%)
Jun 26, 2000
3127
3133
3114
3129
0
+1.70(+0.05%)
Jun 23, 2000
3124
3127
3107
3127
0
+3.70(+0.12%)
Jun 22, 2000
3126
3135
3114
3124
0
-2.00(-0.06%)
Jun 21, 2000
3106
3126
3092
3126
0
+19.30(+0.62%)
Jun 20, 2000
3104
3110
3096
3106
0
+1.80(+0.06%)
Jun 19, 2000
3097
3104
3076
3104
0
+7.60(+0.25%)
Jun 16, 2000
3090
3100
3082
3097
0
+7.10(+0.23%)
Jun 15, 2000
3076
3104
3076
3090
0
+13.60(+0.44%)
Jun 14, 2000
3071
3076
3063
3076
0
+4.90(+0.16%)
Jun 13, 2000
3102
3102
3065
3071
0
-30.60(-0.99%)
Jun 09, 2000
3083
3108
3074
3102
0
+18.50(+0.60%)
Jun 08, 2000
3071
3090
3069
3083
0
+12.60(+0.41%)
Jun 07, 2000
3106
3107
3071
3071
0
-35.00(-1.13%)
Jun 06, 2000
3105
3107
3091
3106
0
+0.70(+0.02%)
Jun 05, 2000
3096
3124
3096
3105
0
+8.80(+0.28%)
Jun 02, 2000
3048
3098
3048
3096
0
+48.50(+1.59%)
Jun 01, 2000
3041
3048
3028
3048
0
+7.20(+0.24%)
May 31, 2000
3011
3062
3011
3041
0
+29.80(+0.99%)
May 30, 2000
2996
3011
2995
3011
0
+14.80(+0.49%)
May 29, 2000
2963
2996
2963
2996
0
+31.70(+1.07%)
May 26, 2000
2980
2980
2960
2964
0
-15.50(-0.52%)
May 25, 2000
2972
2992
2972
2980
0
+7.60(+0.26%)
May 24, 2000
2986
2986
2952
2972
0
-13.70(-0.46%)
May 23, 2000
2969
2986
2969
2986
0
+16.90(+0.57%)
May 22, 2000
3005
3005
2963
2969
0
-36.40(-1.21%)
May 19, 2000
3012
3019
3000
3005
0
-6.50(-0.22%)
May 18, 2000
3040
3040
3009
3012
0
-28.20(-0.93%)
May 17, 2000
3053
3056
3034
3040
0
-13.00(-0.43%)
May 16, 2000
3019
3054
3019
3053
0
+34.50(+1.14%)
May 15, 2000
3004
3026
3001
3019
0
+14.60(+0.49%)
May 12, 2000
2967
3013
2967
3004
0
+37.20(+1.25%)
May 11, 2000
3012
3012
2958
2967
0
-45.00(-1.49%)
May 10, 2000
3055
3055
3003
3012
0
-42.80(-1.40%)
May 09, 2000
3075
3076
3055
3055
0
-20.50(-0.67%)
May 08, 2000
3076
3092
3073
3075
0
-0.50(-0.02%)
May 05, 2000
3026
3076
3026
3076
0
+49.70(+1.64%)
May 04, 2000
3077
3077
3022
3026
0
-50.80(-1.65%)
May 03, 2000
3099
3099
3073
3077
0
-22.40(-0.72%)
May 02, 2000
3072
3100
3072
3099
0
+27.30(+0.89%)
May 01, 2000
3085
3094
3072
3072
0
-13.30(-0.43%)
Apr 28, 2000
3073
3088
3057
3085
0
+12.00(+0.39%)
Apr 27, 2000
3084
3084
3058
3073
0
-11.40(-0.37%)
Apr 26, 2000
3042
3096
3042
3084
0
+43.00(+1.41%)
Apr 20, 2000
3042
3045
3013
3042
0
-0.80(-0.03%)
Apr 19, 2000
2986
3046
2986
3042
0
+55.80(+1.87%)
Apr 18, 2000
2920
3011
2920
2986
0
+66.50(+2.28%)
Apr 17, 2000
3096
3096
2883
2920
0
-176.00(-5.68%)
Apr 14, 2000
3085
3098
3060
3096
0
+11.30(+0.37%)
Apr 13, 2000
3133
3133
3075
3085
0
-48.70(-1.55%)
Apr 12, 2000
3155
3155
3124
3133
0
-22.00(-0.70%)
Apr 11, 2000
3187
3187
3148
3155
0
-31.90(-1.00%)
Apr 10, 2000
3168
3187
3166
3187
0
+19.10(+0.60%)
Apr 07, 2000
3142
3179
3142
3168
0
+25.80(+0.82%)
Apr 06, 2000
3138
3150
3124
3142
0
+4.60(+0.15%)
Apr 05, 2000
3164
3164
3126
3138
0
-25.70(-0.81%)
Apr 04, 2000
3183
3189
3158
3164
0
-19.70(-0.62%)
Apr 03, 2000
3133
3183
3133
3183
0
+49.90(+1.59%)
Mar 31, 2000
3195
3195
3133
3133
0
-61.50(-1.93%)
Mar 30, 2000
3228
3228
3195
3195
0
-33.70(-1.04%)
Mar 29, 2000
3241
3246
3219
3228
0
-12.30(-0.38%)
Mar 28, 2000
3226
3241
3204
3241
0
+15.20(+0.47%)
Mar 27, 2000
3247
3256
3224
3226
0
-21.80(-0.67%)
Mar 24, 2000
3244
3260
3234
3247
0
+3.90(+0.12%)
Mar 23, 2000
3274
3277
3239
3244
0
-30.60(-0.93%)
Mar 22, 2000
3242
3276
3242
3274
0
+31.90(+0.98%)
Mar 21, 2000
3228
3247
3225
3242
0
+14.10(+0.44%)
Mar 20, 2000
3203
3229
3199
3228
0
+24.70(+0.77%)
Mar 17, 2000
3180
3252
3180
3203
0
+23.20(+0.73%)
Mar 16, 2000
3164
3198
3164
3180
0
+16.70(+0.53%)
Mar 15, 2000
3187
3187
3153
3164
0
-23.90(-0.75%)
Mar 14, 2000
3190
3190
3160
3187
0
-2.90(-0.09%)
Mar 13, 2000
3200
3208
3180
3190
0
-9.20(-0.29%)
Mar 10, 2000
3197
3220
3196
3200
0
+2.90(+0.09%)
Mar 09, 2000
3218
3219
3186
3197
0
-21.90(-0.68%)
Mar 08, 2000
3251
3253
3201
3218
0
-32.50(-1.00%)
Mar 07, 2000
3232
3251
3208
3251
0
+18.90(+0.58%)
Mar 06, 2000
3226
3255
3219
3232
0
+6.30(+0.20%)
Mar 03, 2000
3220
3256
3203
3226
0
+5.80(+0.18%)
Mar 02, 2000
3193
3228
3193
3220
0
+27.40(+0.86%)
Mar 01, 2000
3136
3196
3127
3193
0
+56.90(+1.81%)
Feb 29, 2000
3118
3151
3118
3136
0
+17.70(+0.57%)
Feb 28, 2000
3124
3126
3108
3118
0
-5.70(-0.18%)
Feb 25, 2000
3107
3130
3089
3124
0
+16.80(+0.54%)
Feb 24, 2000
3112
3134
3101
3107
0
-5.60(-0.18%)
Feb 23, 2000
3101
3126
3096
3112
0
+11.30(+0.36%)
Feb 22, 2000
3117
3123
3097
3101
0
-15.90(-0.51%)
Feb 21, 2000
3120
3122
3084
3117
0
-3.00(-0.10%)
Feb 18, 2000
3145
3157
3114
3120
0
-24.80(-0.79%)
Feb 17, 2000
3146
3154
3124
3145
0
-3.40(-0.11%)
Feb 16, 2000
3158
3194
3146
3148
0
-9.80(-0.31%)
Feb 15, 2000
3135
3168
3135
3158
0
+22.80(+0.73%)
Feb 14, 2000
3167
3167
3129
3135
0
-31.80(-1.00%)
Feb 11, 2000
3172
3175
3145
3167
0
-5.40(-0.17%)
Feb 10, 2000
3134
3175
3120
3172
0
+38.50(+1.23%)
Feb 09, 2000
3124
3160
3124
3134
0
+10.00(+0.32%)
Feb 08, 2000
3130
3142
3120
3124
0
-6.40(-0.20%)
Feb 07, 2000
3115
3138
3113
3130
0
+15.30(+0.49%)
Feb 04, 2000
3135
3142
3115
3115
0
-20.00(-0.64%)
Feb 03, 2000
3116
3136
3103
3135
0
+18.80(+0.60%)
Feb 02, 2000
3084
3124
3084
3116
0
+31.80(+1.03%)
Feb 01, 2000
3096
3109
3078
3084
0
-11.50(-0.37%)
Jan 31, 2000
3092
3096
3069
3096
0
+3.90(+0.13%)
Jan 28, 2000
3083
3107
3082
3092
0
+8.70(+0.28%)
Jan 27, 2000
3079
3089
3072
3083
0
+4.80(+0.16%)
Jan 26, 2000
3097
3097
3048
3079
0
+0.00(+0.00%)
Jan 25, 2000
3097
3097
3048
3079
0
-18.00(-0.58%)
Jan 24, 2000
3103
3115
3096
3097
0
-6.80(-0.22%)
Jan 21, 2000
3137
3137
3098
3103
0
-33.70(-1.07%)
Jan 20, 2000
3105
3140
3080
3137
0
+31.70(+1.02%)
Jan 19, 2000
3151
3151
3104
3105
0
-45.80(-1.45%)
Jan 18, 2000
3140
3157
3127
3151
0
+11.30(+0.36%)
Jan 17, 2000
3132
3148
3131
3140
0
+8.30(+0.27%)
Jan 14, 2000
3096
3132
3096
3132
0
+35.80(+1.16%)
Jan 13, 2000
3105
3106
3089
3096
0
-8.80(-0.28%)
Jan 12, 2000
3165
3165
3096
3105
0
-60.00(-1.90%)
Jan 11, 2000
3103
3174
3103
3165
0
+61.50(+1.98%)
Jan 10, 2000
3044
3112
3044
3103
0
+58.60(+1.92%)
Jan 07, 2000
3030
3048
3016
3044
0
+14.40(+0.48%)
Jan 06, 2000
3051
3075
3026
3030
0
-20.80(-0.68%)
Jan 05, 2000
3124
3124
3035
3051
0
-73.20(-2.34%)
Jan 04, 2000
3152
3152
3122
3124
0
-28.40(-0.90%)
Dec 30, 1999
3141
3156
3141
3152
0
+11.40(+0.36%)
Dec 29, 1999
3135
3148
3130
3141
0
+5.80(+0.18%)
Dec 24, 1999
3118
3136
3118
3135
0
+17.80(+0.57%)
Dec 23, 1999
3141
3144
3109
3118
0
-23.90(-0.76%)
Dec 22, 1999
3107
3153
3107
3141
0
+34.20(+1.10%)
Dec 21, 1999
3138
3138
3102
3107
0
-30.20(-0.96%)
Dec 20, 1999
3138
3143
3121
3137
0
-0.70(-0.02%)
Dec 17, 1999
3126
3140
3126
3138
0
+12.20(+0.39%)
Dec 16, 1999
3119
3143
3118
3126
0
+6.90(+0.22%)
Dec 15, 1999
3108
3127
3101
3119
0
+10.90(+0.35%)
Dec 14, 1999
3110
3110
3091
3108
0
-1.80(-0.06%)
Dec 13, 1999
3120
3126
3107
3110
0
-10.40(-0.33%)
Dec 10, 1999
3137
3137
3108
3120
0
-16.30(-0.52%)
Dec 09, 1999
3109
3141
3109
3137
0
+27.80(+0.89%)
Dec 08, 1999
3106
3112
3085
3109
0
+2.90(+0.09%)
Dec 07, 1999
3133
3133
3099
3106
0
-27.40(-0.87%)
Dec 06, 1999
3087
3137
3087
3133
0
+46.50(+1.51%)
Dec 03, 1999
3074
3095
3074
3087
0
+12.80(+0.42%)
Dec 02, 1999
3038
3074
3037
3074
0
+36.30(+1.19%)
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
.