Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2000 5592 5652 5584 5652 0 +60.20(+1.08%)
Dec 29, 2000 5569 5611 5569 5592 0 +23.72(+0.43%)
Dec 28, 2000 5505 5590 5488 5568 0 +68.87(+1.25%)
Dec 27, 2000 5489 5501 5440 5499 0 +0.00(+0.00%)
Dec 26, 2000 5489 5501 5440 5499 0 +7.09(+0.13%)
Dec 23, 2000 5343 5492 5343 5492 0 +150.00(+2.81%)
Dec 22, 2000 5245 5342 5221 5342 0 +110.46(+2.11%)
Dec 21, 2000 5505 5505 5148 5232 0 -274.70(-4.99%)
Dec 20, 2000 5540 5632 5499 5507 0 -40.62(-0.73%)
Dec 19, 2000 5531 5559 5498 5547 0 +0.00(+0.00%)
Dec 18, 2000 5531 5559 5498 5547 0 +15.78(+0.29%)
Dec 16, 2000 5644 5644 5469 5531 0 -114.20(-2.02%)
Dec 15, 2000 5686 5710 5628 5646 0 -54.17(-0.95%)
Dec 14, 2000 5831 5835 5700 5700 0 +0.00(+0.00%)
Dec 13, 2000 5831 5835 5700 5700 0 -128.36(-2.20%)
Dec 12, 2000 5798 5850 5798 5828 0 +0.00(+0.00%)
Dec 11, 2000 5798 5850 5798 5828 0 +33.03(+0.57%)
Dec 09, 2000 5790 5887 5775 5795 0 +9.73(+0.17%)
Dec 08, 2000 5784 5820 5742 5785 0 -1.99(-0.03%)
Dec 07, 2000 5794 5860 5760 5787 0 -6.42(-0.11%)
Dec 06, 2000 5534 5795 5534 5794 0 +261.13(+4.72%)
Dec 05, 2000 5652 5652 5528 5533 0 +0.00(+0.00%)
Dec 04, 2000 5652 5652 5528 5533 0 -119.99(-2.12%)
Dec 01, 2000 5904 5904 5650 5653 0 -254.61(-4.31%)
Nov 30, 2000 5935 6018 5887 5907 0 -27.69(-0.47%)
Nov 29, 2000 6029 6029 5935 5935 0 -97.34(-1.61%)
Nov 28, 2000 6067 6106 6013 6032 0 +0.00(+0.00%)
Nov 27, 2000 6067 6106 6013 6032 0 -30.47(-0.50%)
Nov 25, 2000 5999 6063 5999 6063 0 +64.60(+1.08%)
Nov 24, 2000 5926 5998 5926 5998 0 +74.22(+1.25%)
Nov 23, 2000 6134 6134 5924 5924 0 -211.53(-3.45%)
Nov 22, 2000 6303 6303 6135 6135 0 +0.00(+0.00%)
Nov 21, 2000 6303 6303 6135 6135 0 -168.02(-2.67%)
Nov 18, 2000 6146 6307 6146 6303 0 +157.37(+2.56%)
Nov 17, 2000 6153 6181 6095 6146 0 -7.23(-0.12%)
Nov 16, 2000 6065 6198 6065 6153 0 +78.13(+1.29%)
Nov 15, 2000 5915 6083 5915 6075 0 +160.36(+2.71%)
Nov 14, 2000 6103 6103 5863 5915 0 +0.00(+0.00%)
Nov 13, 2000 6103 6103 5863 5915 0 -192.91(-3.16%)
Nov 11, 2000 6227 6227 6098 6108 0 -108.71(-1.75%)
Nov 10, 2000 6375 6375 6153 6216 0 -160.29(-2.51%)
Nov 09, 2000 6479 6503 6376 6377 0 -101.89(-1.57%)
Nov 08, 2000 6354 6479 6326 6479 0 +118.73(+1.87%)
Nov 07, 2000 6320 6386 6306 6360 0 +0.00(+0.00%)
Nov 06, 2000 6320 6386 6306 6360 0 +40.33(+0.64%)
Nov 04, 2000 6410 6416 6290 6320 0 +0.00(+0.00%)
Nov 03, 2000 6410 6416 6290 6320 0 -89.46(-1.40%)
Nov 02, 2000 6395 6413 6262 6409 0 +14.80(+0.23%)
Nov 01, 2000 6289 6425 6289 6394 0 +111.66(+1.78%)
Oct 31, 2000 6209 6313 6200 6283 0 +0.00(+0.00%)
Oct 30, 2000 6209 6313 6200 6283 0 +76.21(+1.23%)
Oct 27, 2000 6124 6266 6124 6206 0 +82.86(+1.35%)
Oct 26, 2000 6015 6183 6015 6124 0 +119.83(+2.00%)
Oct 25, 2000 6080 6145 6002 6004 0 -77.98(-1.28%)
Oct 24, 2000 5912 6082 5912 6082 0 +173.37(+2.93%)
Oct 23, 2000 5942 5960 5866 5908 0 -35.04(-0.59%)
Oct 20, 2000 5992 6024 5910 5943 0 -47.92(-0.80%)
Oct 19, 2000 5769 6007 5769 5991 0 +222.23(+3.85%)
Oct 18, 2000 5701 5879 5538 5769 0 +59.35(+1.04%)
Oct 17, 2000 5775 5775 5564 5710 0 -79.36(-1.37%)
Oct 16, 2000 5853 5857 5789 5789 0 -64.92(-1.11%)
Oct 13, 2000 5751 5871 5738 5854 0 +102.29(+1.78%)
Oct 12, 2000 5947 5964 5705 5752 0 -195.27(-3.28%)
Oct 11, 2000 6095 6095 5909 5947 0 -148.56(-2.44%)
Oct 10, 2000 6143 6143 6085 6095 0 -46.04(-0.75%)
Oct 09, 2000 6164 6164 6062 6142 0 -25.35(-0.41%)
Oct 06, 2000 6369 6386 6145 6167 0 -201.79(-3.17%)
Oct 05, 2000 6343 6378 6323 6369 0 +23.14(+0.36%)
Oct 04, 2000 6231 6346 6207 6346 0 +114.64(+1.84%)
Oct 03, 2000 6246 6309 6220 6231 0 -13.76(-0.22%)
Oct 02, 2000 6335 6401 6238 6245 0 -89.91(-1.42%)
Sep 29, 2000 6474 6476 6333 6335 0 -140.90(-2.18%)
Sep 28, 2000 6365 6477 6330 6475 0 +106.92(+1.68%)
Sep 27, 2000 6461 6493 6354 6369 0 -90.61(-1.40%)
Sep 26, 2000 6529 6597 6457 6459 0 -74.43(-1.14%)
Sep 25, 2000 6571 6660 6527 6534 0 -16.04(-0.24%)
Sep 22, 2000 6554 6554 6383 6550 0 -9.28(-0.14%)
Sep 21, 2000 6752 6752 6533 6559 0 -193.57(-2.87%)
Sep 20, 2000 6645 6755 6631 6752 0 +117.94(+1.78%)
Sep 19, 2000 6602 6645 6531 6635 0 +35.52(+0.54%)
Sep 18, 2000 6836 6837 6599 6599 0 -236.42(-3.46%)
Sep 15, 2000 6875 6879 6796 6835 0 -43.46(-0.63%)
Sep 14, 2000 6837 6904 6800 6879 0 +45.85(+0.67%)
Sep 13, 2000 6703 6833 6664 6833 0 +130.78(+1.95%)
Sep 12, 2000 6794 6794 6665 6702 0 -99.14(-1.46%)
Sep 11, 2000 6902 6931 6797 6801 0 -102.08(-1.48%)
Sep 08, 2000 6953 6953 6872 6903 0 -49.83(-0.72%)
Sep 07, 2000 6811 7026 6811 6953 0 +163.58(+2.41%)
Sep 06, 2000 6825 6976 6733 6790 0 -35.24(-0.52%)
Sep 05, 2000 6748 6834 6687 6825 0 +49.00(+0.72%)
Sep 04, 2000 6726 6819 6725 6776 0 +53.56(+0.80%)
Sep 01, 2000 6664 6775 6634 6722 0 +57.59(+0.86%)
Aug 31, 2000 6573 6731 6573 6665 0 +91.91(+1.40%)
Aug 30, 2000 6332 6575 6332 6573 0 +241.63(+3.82%)
Aug 29, 2000 6227 6344 6213 6331 0 +104.91(+1.68%)
Aug 28, 2000 6181 6243 6172 6226 0 +45.22(+0.73%)
Aug 25, 2000 6294 6321 6178 6181 0 -112.40(-1.79%)
Aug 24, 2000 6368 6370 6292 6294 0 -73.45(-1.15%)
Aug 23, 2000 6356 6385 6314 6367 0 +25.70(+0.41%)
Aug 22, 2000 6349 6384 6310 6341 0 -3.83(-0.06%)
Aug 21, 2000 6387 6437 6343 6345 0 -41.53(-0.65%)
Aug 18, 2000 6537 6559 6384 6387 0 -150.21(-2.30%)
Aug 17, 2000 6478 6552 6477 6537 0 +58.89(+0.91%)
Aug 16, 2000 6500 6584 6458 6478 0 -23.69(-0.36%)
Aug 15, 2000 6508 6524 6459 6502 0 -4.65(-0.07%)
Aug 14, 2000 6502 6531 6482 6506 0 +5.02(+0.08%)
Aug 11, 2000 6475 6608 6415 6501 0 +26.49(+0.41%)
Aug 10, 2000 6519 6542 6432 6475 0 -44.19(-0.68%)
Aug 09, 2000 6675 6714 6508 6519 0 -150.85(-2.26%)
Aug 08, 2000 6636 6695 6636 6670 0 +34.85(+0.53%)
Aug 07, 2000 6581 6636 6565 6635 0 +52.33(+0.79%)
Aug 04, 2000 6511 6594 6509 6583 0 +73.50(+1.13%)
Aug 03, 2000 6533 6533 6453 6509 0 -34.76(-0.53%)
Aug 02, 2000 6504 6594 6504 6544 0 +36.16(+0.56%)
Aug 01, 2000 6511 6603 6471 6508 0 -6.44(-0.10%)
Jul 31, 2000 6345 6521 6304 6514 0 +170.18(+2.68%)
Jul 28, 2000 6607 6614 6325 6344 0 -263.46(-3.99%)
Jul 27, 2000 6751 6751 6607 6607 0 -140.99(-2.09%)
Jul 26, 2000 6716 6748 6685 6748 0 +32.88(+0.49%)
Jul 25, 2000 6660 6767 6629 6716 0 +57.43(+0.86%)
Jul 24, 2000 6721 6721 6627 6658 0 -60.56(-0.90%)
Jul 21, 2000 6765 6790 6657 6719 0 -46.55(-0.69%)
Jul 20, 2000 6870 6964 6714 6765 0 -97.99(-1.43%)
Jul 19, 2000 7195 7195 6749 6863 0 -353.31(-4.90%)
Jul 18, 2000 7284 7284 7195 7217 0 -75.16(-1.03%)
Jul 17, 2000 7436 7436 7258 7292 0 -144.25(-1.94%)
Jul 14, 2000 7429 7491 7413 7436 0 +7.86(+0.11%)
Jul 13, 2000 7417 7487 7409 7428 0 +11.79(+0.16%)
Jul 12, 2000 7272 7416 7268 7416 0 +150.34(+2.07%)
Jul 11, 2000 7398 7399 7266 7266 0 -132.70(-1.79%)
Jul 10, 2000 7356 7411 7307 7399 0 +28.32(+0.38%)
Jul 07, 2000 7307 7409 7275 7370 0 +64.24(+0.88%)
Jul 06, 2000 7373 7376 7249 7306 0 -66.45(-0.90%)
Jul 05, 2000 7519 7519 7327 7373 0 -147.45(-1.96%)
Jul 04, 2000 7373 7549 7343 7520 0 +146.67(+1.99%)
Jul 03, 2000 6954 7394 6954 7373 0 +425.04(+6.12%)
Jun 30, 2000 6835 7036 6835 6948 0 +114.25(+1.67%)
Jun 29, 2000 6676 6838 6577 6834 0 +157.44(+2.36%)
Jun 28, 2000 6748 6807 6674 6677 0 -70.68(-1.05%)
Jun 27, 2000 6599 6797 6598 6747 0 +147.98(+2.24%)
Jun 26, 2000 6443 6599 6443 6599 0 +173.77(+2.70%)
Jun 23, 2000 6576 6577 6396 6426 0 -145.10(-2.21%)
Jun 22, 2000 6687 6784 6552 6571 0 -116.33(-1.74%)
Jun 21, 2000 6521 6727 6506 6687 0 +165.78(+2.54%)
Jun 20, 2000 6552 6584 6485 6521 0 -30.03(-0.46%)
Jun 19, 2000 6453 6553 6377 6551 0 +98.35(+1.52%)
Jun 16, 2000 6563 6581 6434 6453 0 -110.71(-1.69%)
Jun 15, 2000 6669 6706 6563 6564 0 -103.59(-1.55%)
Jun 14, 2000 6540 6730 6540 6667 0 +128.00(+1.96%)
Jun 13, 2000 6406 6547 6383 6539 0 +134.20(+2.10%)
Jun 12, 2000 6399 6447 6345 6405 0 +6.27(+0.10%)
Jun 09, 2000 6365 6493 6365 6399 0 +33.82(+0.53%)
Jun 08, 2000 6239 6396 6236 6365 0 +126.50(+2.03%)
Jun 07, 2000 6249 6323 6102 6238 0 -12.28(-0.20%)
Jun 06, 2000 6555 6555 6247 6251 0 -304.20(-4.64%)
Jun 05, 2000 6626 6662 6555 6555 0 -72.45(-1.09%)
Jun 02, 2000 6178 6640 6178 6627 0 +449.28(+7.27%)
Jun 01, 2000 5961 6179 5961 6178 0 +216.92(+3.64%)
May 31, 2000 5999 6061 5901 5961 0 -37.34(-0.62%)
May 30, 2000 5731 5999 5731 5998 0 +270.48(+4.72%)
May 29, 2000 5653 5730 5653 5728 0 +75.71(+1.34%)
May 26, 2000 5666 5670 5549 5652 0 -11.96(-0.21%)
May 25, 2000 5801 5899 5664 5664 0 -135.78(-2.34%)
May 24, 2000 5591 5802 5517 5800 0 +206.45(+3.69%)
May 23, 2000 5656 5771 5591 5594 0 -62.87(-1.11%)
May 22, 2000 5864 5864 5629 5656 0 -207.23(-3.53%)
May 19, 2000 6111 6112 5811 5864 0 -249.37(-4.08%)
May 18, 2000 6185 6225 6086 6113 0 -76.04(-1.23%)
May 17, 2000 6365 6365 6163 6189 0 -177.60(-2.79%)
May 16, 2000 6345 6459 6305 6367 0 +23.40(+0.37%)
May 15, 2000 6259 6369 6239 6343 0 +87.94(+1.41%)
May 12, 2000 6119 6260 6119 6255 0 +150.52(+2.47%)
May 11, 2000 6086 6215 6086 6105 0 +20.85(+0.34%)
May 10, 2000 6192 6195 6047 6084 0 -112.11(-1.81%)
May 09, 2000 6323 6346 6157 6196 0 -128.33(-2.03%)
May 08, 2000 6504 6504 6301 6324 0 -180.00(-2.77%)
May 04, 2000 6430 6523 6416 6504 0 +88.91(+1.39%)
May 03, 2000 6611 6611 6325 6416 0 -196.99(-2.98%)
May 02, 2000 6642 6790 6594 6612 0 -28.18(-0.42%)
Apr 28, 2000 6849 6866 6640 6641 0 -204.10(-2.98%)
Apr 27, 2000 6748 6848 6570 6845 0 +93.71(+1.39%)
Apr 26, 2000 6791 6956 6717 6751 0 -5.88(-0.09%)
Apr 25, 2000 6448 6757 6448 6757 0 +312.82(+4.85%)
Apr 24, 2000 6443 6464 6367 6444 0 -2.54(-0.04%)
Apr 19, 2000 6681 6689 6397 6447 0 -237.33(-3.55%)
Apr 18, 2000 6318 6684 6306 6684 0 +375.74(+5.96%)
Apr 17, 2000 6329 6413 6121 6308 0 -7.65(-0.12%)
Apr 14, 2000 6860 6860 6273 6316 0 -544.35(-7.93%)
Apr 13, 2000 7017 7024 6855 6860 0 -156.43(-2.23%)
Apr 12, 2000 7233 7264 7017 7017 0 -218.02(-3.01%)
Apr 11, 2000 7372 7372 7220 7235 0 -140.83(-1.91%)
Apr 10, 2000 7548 7567 7375 7376 0 -164.55(-2.18%)
Apr 07, 2000 7468 7639 7468 7540 0 +77.16(+1.03%)
Apr 06, 2000 7273 7463 7273 7463 0 +190.09(+2.61%)
Apr 05, 2000 7192 7328 7093 7273 0 +78.01(+1.08%)
Apr 04, 2000 7386 7429 6932 7195 0 -183.99(-2.49%)
Apr 03, 2000 7460 7460 7273 7379 0 -94.43(-1.26%)
Apr 01, 2000 7625 7662 7473 7473 0 -131.24(-1.73%)
Mar 31, 2000 7883 7883 7529 7604 0 -280.74(-3.56%)
Mar 30, 2000 7947 7997 7799 7885 0 -66.97(-0.84%)
Mar 29, 2000 8138 8138 7951 7952 0 -187.30(-2.30%)
Mar 28, 2000 8095 8223 8077 8140 0 +0.00(+0.00%)
Mar 27, 2000 8095 8223 8077 8140 0 +45.92(+0.57%)
Mar 25, 2000 7944 8109 7944 8094 0 +150.07(+1.89%)
Mar 24, 2000 7782 7990 7754 7944 0 +160.90(+2.07%)
Mar 23, 2000 7930 7998 7733 7783 0 +0.00(+0.00%)
Mar 22, 2000 7930 7998 7733 7783 0 -123.78(-1.57%)
Mar 21, 2000 7986 8063 7906 7906 0 +0.00(+0.00%)
Mar 20, 2000 7986 8063 7906 7906 0 -78.95(-0.99%)
Mar 18, 2000 7980 8082 7962 7985 0 +2.92(+0.04%)
Mar 17, 2000 7988 8120 7917 7982 0 -5.43(-0.07%)
Mar 16, 2000 7836 7990 7745 7988 0 +152.22(+1.94%)
Mar 15, 2000 8009 8126 7806 7836 0 -168.09(-2.10%)
Mar 14, 2000 8173 8173 7929 8004 0 +0.00(+0.00%)
Mar 13, 2000 8173 8173 7929 8004 0 -173.70(-2.12%)
Mar 11, 2000 8321 8417 8162 8177 0 -142.25(-1.71%)
Mar 10, 2000 8296 8400 8269 8320 0 +24.47(+0.29%)
Mar 09, 2000 8006 8295 8006 8295 0 +289.25(+3.61%)
Mar 08, 2000 7967 8307 7895 8006 0 +41.08(+0.52%)
Mar 07, 2000 8114 8115 7957 7965 0 +0.00(+0.00%)
Mar 06, 2000 8114 8115 7957 7965 0 -166.40(-2.05%)
Mar 04, 2000 8008 8207 8008 8131 0 +123.51(+1.54%)
Mar 03, 2000 7618 8009 7618 8008 0 +392.93(+5.16%)
Mar 02, 2000 7369 7621 7369 7615 0 +246.28(+3.34%)
Mar 01, 2000 7339 7411 7330 7369 0 +31.90(+0.43%)
Feb 29, 2000 7305 7376 7283 7337 0 +0.00(+0.00%)
Feb 28, 2000 7305 7376 7283 7337 0 +32.30(+0.44%)
Feb 26, 2000 7411 7468 7303 7304 0 -106.47(-1.44%)
Feb 25, 2000 7462 7515 7335 7411 0 -51.30(-0.69%)
Feb 24, 2000 7236 7487 7236 7462 0 +227.36(+3.14%)
Feb 23, 2000 7316 7354 7180 7235 0 -80.21(-1.10%)
Feb 22, 2000 7346 7351 7296 7315 0 +0.00(+0.00%)
Feb 21, 2000 7346 7351 7296 7315 0 -30.60(-0.42%)
Feb 19, 2000 7539 7548 7315 7346 0 -192.62(-2.56%)
Feb 18, 2000 7603 7682 7522 7538 0 -62.53(-0.82%)
Feb 17, 2000 7514 7642 7514 7601 0 +26.08(+0.34%)
Feb 16, 2000 7557 7614 7404 7575 0 +16.41(+0.22%)
Feb 15, 2000 7624 7644 7526 7558 0 +0.00(+0.00%)
Feb 14, 2000 7624 7644 7526 7558 0 -65.24(-0.86%)
Feb 12, 2000 7726 7818 7550 7623 0 -100.39(-1.30%)
Feb 11, 2000 7471 7738 7471 7724 0 +254.70(+3.41%)
Feb 10, 2000 7584 7644 7448 7469 0 -114.35(-1.51%)
Feb 09, 2000 7595 7802 7434 7584 0 -9.06(-0.12%)
Feb 08, 2000 7238 7594 7238 7593 0 +0.00(+0.00%)
Feb 07, 2000 7238 7594 7238 7593 0 +356.03(+4.92%)
Feb 05, 2000 7044 7372 7044 7237 0 +193.44(+2.75%)
Feb 04, 2000 6771 7096 6771 7043 0 +273.29(+4.04%)
Feb 03, 2000 6734 6810 6689 6770 0 +29.29(+0.43%)
Feb 02, 2000 6586 6747 6567 6741 0 +154.85(+2.35%)
Feb 01, 2000 6650 6650 6511 6586 0 +0.00(+0.00%)
Jan 31, 2000 6650 6650 6511 6586 0 -62.81(-0.94%)
Jan 29, 2000 6854 6854 6628 6648 0 -205.91(-3.00%)
Jan 28, 2000 6921 7011 6839 6854 0 -64.55(-0.93%)
Jan 27, 2000 6885 6976 6862 6919 0 +33.06(+0.48%)
Jan 26, 2000 6856 6912 6784 6886 0 +30.53(+0.45%)
Jan 25, 2000 6891 7098 6855 6855 0 +0.00(+0.00%)
Jan 24, 2000 6891 7098 6855 6855 0 -35.43(-0.51%)
Jan 22, 2000 7037 7083 6863 6891 0 -146.01(-2.07%)
Jan 21, 2000 7172 7193 6991 7037 0 -134.41(-1.87%)
Jan 20, 2000 7303 7311 7171 7171 0 -132.12(-1.81%)
Jan 19, 2000 7447 7447 7302 7303 0 -143.80(-1.93%)
Jan 18, 2000 7381 7447 7371 7447 0 +0.00(+0.00%)
Jan 17, 2000 7381 7447 7371 7447 0 +65.63(+0.89%)
Jan 15, 2000 7279 7394 7279 7381 0 +106.97(+1.47%)
Jan 14, 2000 7174 7426 7174 7275 0 +100.42(+1.40%)
Jan 13, 2000 7154 7174 7091 7174 0 +30.97(+0.43%)
Jan 12, 2000 7332 7363 7078 7143 0 -190.57(-2.60%)
Jan 11, 2000 7048 7337 7048 7334 0 +0.00(+0.00%)
Jan 10, 2000 7048 7337 7048 7334 0 +286.61(+4.07%)
Jan 08, 2000 6769 7054 6769 7047 0 +295.44(+4.38%)
Jan 07, 2000 6784 6822 6743 6752 0 -12.66(-0.19%)
Jan 06, 2000 6675 6781 6524 6764 0 +89.04(+1.33%)
Jan 05, 2000 7075 7075 6673 6675 0 -402.44(-5.69%)
Jan 04, 2000 7186 7279 7059 7078 0 +0.00(+0.00%)
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.