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 (%)
Feb 29, 2000 5738 5741 5580 5741 0 +0.00(+0.00%)
Feb 28, 2000 5738 5741 5580 5741 0 +117.61(+2.09%)
Feb 26, 2000 5840 5840 5623 5623 0 -187.09(-3.22%)
Feb 25, 2000 5764 5816 5621 5810 0 +167.71(+2.97%)
Feb 24, 2000 6002 6034 5613 5642 0 -240.87(-4.09%)
Feb 23, 2000 6000 6009 5865 5883 0 +8.44(+0.14%)
Feb 22, 2000 5874 5942 5835 5875 0 +0.00(+0.00%)
Feb 21, 2000 5874 5942 5835 5875 0 +153.24(+2.68%)
Feb 19, 2000 5894 5894 5682 5722 0 -113.50(-1.95%)
Feb 18, 2000 5810 5877 5800 5835 0 +109.65(+1.92%)
Feb 17, 2000 5782 5865 5712 5726 0 -77.69(-1.34%)
Feb 16, 2000 5797 5942 5774 5803 0 -121.12(-2.04%)
Feb 15, 2000 6130 6151 5923 5924 0 +0.00(+0.00%)
Feb 14, 2000 6130 6151 5923 5924 0 -9.25(-0.16%)
Feb 12, 2000 5985 6006 5917 5934 0 +144.52(+2.50%)
Feb 11, 2000 5765 5789 5715 5789 0 +139.94(+2.48%)
Feb 10, 2000 5704 5757 5636 5649 0 +38.54(+0.69%)
Feb 09, 2000 5585 5648 5585 5611 0 +136.56(+2.49%)
Feb 08, 2000 5432 5518 5432 5474 0 +0.00(+0.00%)
Feb 07, 2000 5432 5518 5432 5474 0 +160.41(+3.02%)
Feb 05, 2000 5394 5403 5314 5314 0 -26.60(-0.50%)
Feb 04, 2000 5367 5382 5323 5340 0 +35.27(+0.66%)
Feb 03, 2000 5265 5343 5265 5305 0 +89.38(+1.71%)
Feb 02, 2000 5218 5233 5128 5216 0 +10.25(+0.20%)
Feb 01, 2000 5339 5345 5186 5205 0 +0.00(+0.00%)
Jan 31, 2000 5339 5345 5186 5205 0 -130.51(-2.45%)
Jan 29, 2000 5418 5418 5332 5336 0 -33.30(-0.62%)
Jan 28, 2000 5424 5457 5362 5369 0 +1.31(+0.02%)
Jan 27, 2000 5412 5430 5351 5368 0 +0.00(+0.00%)
Jan 26, 2000 5412 5430 5351 5368 0 -90.27(-1.65%)
Jan 25, 2000 5529 5583 5439 5458 0 +0.00(+0.00%)
Jan 24, 2000 5529 5583 5439 5458 0 +35.01(+0.65%)
Jan 22, 2000 5353 5442 5330 5423 0 +67.25(+1.26%)
Jan 21, 2000 5508 5516 5349 5356 0 -122.44(-2.24%)
Jan 20, 2000 5497 5528 5461 5478 0 +13.73(+0.25%)
Jan 19, 2000 5414 5466 5348 5465 0 +60.44(+1.12%)
Jan 18, 2000 5618 5664 5404 5404 0 +0.00(+0.00%)
Jan 17, 2000 5618 5664 5404 5404 0 -67.20(-1.23%)
Jan 15, 2000 5460 5476 5345 5471 0 +26.45(+0.49%)
Jan 14, 2000 5569 5652 5431 5445 0 -46.38(-0.84%)
Jan 13, 2000 5268 5494 5268 5491 0 +194.90(+3.68%)
Jan 12, 2000 5513 5538 5221 5296 0 -222.09(-4.02%)
Jan 11, 2000 5618 5668 5460 5518 0 +0.00(+0.00%)
Jan 10, 2000 5618 5668 5460 5518 0 +103.91(+1.92%)
Jan 08, 2000 5358 5463 5331 5414 0 -7.05(-0.13%)
Jan 07, 2000 5424 5490 5391 5422 0 +64.53(+1.20%)
Jan 06, 2000 5265 5464 5184 5357 0 -134.01(-2.44%)
Jan 05, 2000 5534 5534 5376 5491 0 +115.90(+2.16%)
Jan 04, 2000 5210 5385 5210 5375 0 +0.00(+0.00%)
Jan 03, 2000 5210 5385 5210 5375 0 +369.29(+7.38%)
Dec 31, 1999 5015 5015 4938 5006 0 +66.35(+1.34%)
Dec 30, 1999 4884 4961 4874 4939 0 +77.54(+1.59%)
Dec 29, 1999 4784 4862 4781 4862 0 +43.56(+0.90%)
Dec 28, 1999 4907 4917 4807 4818 0 +0.00(+0.00%)
Dec 27, 1999 4907 4917 4807 4818 0 -56.36(-1.16%)
Dec 25, 1999 4983 4983 4846 4875 0 -94.49(-1.90%)
Dec 24, 1999 5075 5077 4961 4969 0 +20.68(+0.42%)
Dec 23, 1999 4855 4952 4855 4949 0 +162.53(+3.40%)
Dec 22, 1999 4789 4803 4732 4786 0 +39.40(+0.83%)
Dec 21, 1999 4794 4846 4735 4747 0 +0.00(+0.00%)
Dec 20, 1999 4794 4846 4735 4747 0 +70.76(+1.51%)
Dec 18, 1999 4764 4767 4674 4676 0 -34.64(-0.74%)
Dec 17, 1999 4692 4763 4692 4710 0 +44.93(+0.96%)
Dec 16, 1999 4632 4711 4585 4666 0 -25.22(-0.54%)
Dec 15, 1999 4786 4787 4669 4691 0 -112.18(-2.34%)
Dec 14, 1999 4864 4877 4794 4803 0 +0.00(+0.00%)
Dec 13, 1999 4864 4877 4794 4803 0 +14.49(+0.30%)
Dec 11, 1999 4866 4871 4787 4788 0 -50.69(-1.05%)
Dec 10, 1999 4797 4850 4763 4839 0 +39.94(+0.83%)
Dec 09, 1999 4910 4944 4736 4799 0 -65.40(-1.34%)
Dec 08, 1999 4891 4893 4850 4865 0 +28.64(+0.59%)
Dec 07, 1999 4785 4842 4785 4836 0 +0.00(+0.00%)
Dec 06, 1999 4785 4842 4785 4836 0 +121.84(+2.58%)
Dec 04, 1999 4746 4771 4698 4714 0 +22.47(+0.48%)
Dec 03, 1999 4618 4730 4618 4692 0 +76.71(+1.66%)
Dec 02, 1999 4610 4667 4593 4615 0 -7.25(-0.16%)
Dec 01, 1999 4636 4650 4599 4622 0 -17.22(-0.37%)
Nov 30, 1999 4692 4698 4632 4639 0 +0.00(+0.00%)
Nov 29, 1999 4692 4698 4632 4639 0 -65.56(-1.39%)
Nov 27, 1999 4760 4762 4697 4705 0 -35.69(-0.75%)
Nov 26, 1999 4699 4770 4699 4741 0 +54.57(+1.16%)
Nov 25, 1999 4642 4706 4640 4686 0 +0.00(+0.00%)
Nov 24, 1999 4642 4706 4640 4686 0 +49.80(+1.07%)
Nov 23, 1999 4618 4641 4592 4636 0 +0.00(+0.00%)
Nov 22, 1999 4618 4641 4592 4636 0 +52.21(+1.14%)
Nov 20, 1999 4631 4653 4574 4584 0 -22.06(-0.48%)
Nov 19, 1999 4564 4606 4512 4606 0 +64.68(+1.42%)
Nov 18, 1999 4582 4636 4540 4541 0 -37.39(-0.82%)
Nov 17, 1999 4585 4592 4552 4579 0 -7.05(-0.15%)
Nov 16, 1999 4676 4681 4582 4586 0 +0.00(+0.00%)
Nov 15, 1999 4676 4681 4582 4586 0 -43.69(-0.94%)
Nov 13, 1999 4653 4657 4597 4630 0 -9.75(-0.21%)
Nov 12, 1999 4662 4716 4639 4639 0 +0.00(+0.00%)
Nov 11, 1999 4662 4716 4639 4639 0 +17.40(+0.38%)
Nov 10, 1999 4648 4648 4561 4622 0 +0.00(+0.00%)
Nov 09, 1999 4648 4648 4561 4622 0 +23.51(+0.51%)
Nov 06, 1999 4501 4608 4501 4598 0 +112.53(+2.51%)
Nov 05, 1999 4454 4501 4418 4486 0 +29.74(+0.67%)
Nov 04, 1999 4524 4536 4383 4456 0 -35.38(-0.79%)
Nov 03, 1999 4255 4495 4209 4492 0 +220.82(+5.17%)
Nov 02, 1999 4490 4500 4267 4271 0 +0.00(+0.00%)
Nov 01, 1999 4490 4500 4267 4271 0 -173.82(-3.91%)
Oct 29, 1999 4601 4601 4369 4445 0 -150.01(-3.26%)
Oct 28, 1999 4743 4743 4577 4595 0 -161.63(-3.40%)
Oct 27, 1999 4821 4828 4708 4756 0 -58.14(-1.21%)
Oct 26, 1999 4831 4845 4795 4814 0 -1.67(-0.03%)
Oct 25, 1999 4851 4912 4766 4816 0 +32.93(+0.69%)
Oct 22, 1999 4817 4832 4756 4783 0 -53.83(-1.11%)
Oct 21, 1999 4973 4978 4834 4837 0 -106.23(-2.15%)
Oct 20, 1999 4968 4990 4922 4943 0 +12.45(+0.25%)
Oct 18, 1999 4931 4972 4854 4931 0 +46.67(+0.96%)
Oct 15, 1999 5090 5095 4867 4884 0 -191.37(-3.77%)
Oct 14, 1999 5056 5118 5041 5075 0 +42.40(+0.84%)
Oct 13, 1999 4958 5064 4922 5033 0 -24.33(-0.48%)
Oct 12, 1999 5035 5077 5023 5057 0 +25.54(+0.51%)
Oct 11, 1999 5151 5151 5029 5032 0 +50.04(+1.00%)
Oct 08, 1999 5006 5091 4943 4982 0 +18.64(+0.38%)
Oct 07, 1999 4816 4985 4810 4963 0 +265.40(+5.65%)
Oct 06, 1999 4669 4784 4652 4698 0 -11.22(-0.24%)
Oct 05, 1999 4649 4709 4627 4709 0 +54.20(+1.16%)
Oct 04, 1999 4774 4781 4655 4655 0 -47.59(-1.01%)
Oct 01, 1999 4809 4814 4682 4702 0 -62.11(-1.30%)
Sep 30, 1999 4837 4837 4764 4764 0 -32.99(-0.69%)
Sep 29, 1999 4780 4832 4765 4797 0 +63.99(+1.35%)
Sep 28, 1999 4701 4739 4656 4733 0 +17.75(+0.38%)
Sep 27, 1999 4822 4871 4716 4716 0 -42.15(-0.89%)
Sep 24, 1999 4728 4823 4727 4758 0 +22.01(+0.46%)
Sep 23, 1999 4709 4736 4683 4736 0 +48.58(+1.04%)
Sep 22, 1999 4642 4741 4632 4687 0 +54.23(+1.17%)
Sep 21, 1999 4677 4687 4614 4633 0 -8.07(-0.17%)
Sep 20, 1999 4659 4726 4635 4641 0 +22.68(+0.49%)
Sep 17, 1999 4565 4628 4514 4618 0 +47.30(+1.03%)
Sep 16, 1999 4672 4677 4571 4571 0 -89.95(-1.93%)
Sep 15, 1999 4739 4739 4660 4661 0 -70.08(-1.48%)
Sep 14, 1999 4798 4809 4698 4731 0 -29.09(-0.61%)
Sep 10, 1999 4773 4777 4747 4760 0 -4.38(-0.09%)
Sep 09, 1999 4783 4796 4745 4765 0 -17.03(-0.36%)
Sep 08, 1999 4794 4827 4775 4782 0 +7.97(+0.17%)
Sep 07, 1999 4841 4847 4763 4774 0 -58.91(-1.22%)
Sep 06, 1999 4728 4839 4728 4833 0 +122.63(+2.60%)
Sep 03, 1999 4723 4755 4696 4710 0 -19.80(-0.42%)
Sep 02, 1999 4814 4814 4720 4730 0 -94.71(-1.96%)
Sep 01, 1999 4911 4914 4814 4824 0 -73.77(-1.51%)
Aug 31, 1999 4916 4917 4877 4898 0 -7.68(-0.16%)
Aug 30, 1999 4954 4966 4901 4906 0 +35.23(+0.72%)
Aug 27, 1999 4875 4896 4852 4871 0 +24.30(+0.50%)
Aug 26, 1999 4767 4846 4745 4846 0 +127.63(+2.70%)
Aug 25, 1999 4814 4826 4610 4719 0 -73.37(-1.53%)
Aug 24, 1999 4763 4792 4745 4792 0 +62.32(+1.32%)
Aug 23, 1999 4713 4767 4713 4730 0 +83.97(+1.81%)
Aug 20, 1999 4629 4651 4601 4646 0 +15.75(+0.34%)
Aug 19, 1999 4722 4742 4628 4630 0 -75.07(-1.60%)
Aug 18, 1999 4648 4729 4648 4705 0 +84.13(+1.82%)
Aug 17, 1999 4586 4621 4576 4621 0 +62.77(+1.38%)
Aug 16, 1999 4560 4585 4548 4558 0 +70.36(+1.57%)
Aug 13, 1999 4567 4573 4480 4488 0 -55.77(-1.23%)
Aug 12, 1999 4584 4593 4544 4544 0 -9.99(-0.22%)
Aug 11, 1999 4521 4616 4503 4554 0 -40.49(-0.88%)
Aug 10, 1999 4631 4631 4578 4594 0 -45.08(-0.97%)
Aug 09, 1999 4605 4660 4605 4639 0 +63.90(+1.40%)
Aug 06, 1999 4616 4616 4571 4575 0 -25.89(-0.56%)
Aug 05, 1999 4670 4689 4589 4601 0 -42.88(-0.92%)
Aug 04, 1999 4549 4644 4549 4644 0 +116.77(+2.58%)
Aug 03, 1999 4492 4528 4471 4527 0 +33.12(+0.74%)
Aug 02, 1999 4571 4571 4492 4494 0 -48.16(-1.06%)
Jul 30, 1999 4590 4593 4527 4542 0 -61.08(-1.33%)
Jul 29, 1999 4622 4637 4575 4603 0 +5.24(+0.11%)
Jul 28, 1999 4604 4644 4563 4598 0 +4.96(+0.11%)
Jul 27, 1999 4633 4641 4573 4593 0 -32.18(-0.70%)
Jul 26, 1999 4687 4687 4593 4625 0 -46.72(-1.00%)
Jul 23, 1999 4752 4769 4663 4672 0 -56.66(-1.20%)
Jul 22, 1999 4656 4729 4656 4729 0 +69.19(+1.48%)
Jul 21, 1999 4567 4690 4546 4660 0 +41.77(+0.90%)
Jul 20, 1999 4703 4722 4586 4618 0 -98.99(-2.10%)
Jul 19, 1999 4684 4757 4684 4717 0 +76.87(+1.66%)
Jul 16, 1999 4636 4658 4594 4640 0 -39.98(-0.85%)
Jul 15, 1999 4776 4810 4673 4680 0 -30.33(-0.64%)
Jul 14, 1999 4627 4710 4557 4710 0 +95.05(+2.06%)
Jul 13, 1999 4652 4678 4589 4615 0 +29.57(+0.64%)
Jul 12, 1999 4463 4588 4463 4586 0 +222.76(+5.11%)
Jul 09, 1999 4354 4388 4345 4363 0 +36.46(+0.84%)
Jul 08, 1999 4333 4356 4310 4326 0 +4.90(+0.11%)
Jul 07, 1999 4340 4373 4306 4322 0 -11.19(-0.26%)
Jul 06, 1999 4327 4350 4307 4333 0 +26.30(+0.61%)
Jul 05, 1999 4261 4306 4251 4306 0 +111.85(+2.67%)
Jul 02, 1999 4177 4215 4167 4195 0 +50.03(+1.21%)
Jul 01, 1999 4157 4186 4121 4145 0 +3.79(+0.09%)
Jun 30, 1999 4175 4175 4121 4141 0 -30.10(-0.72%)
Jun 29, 1999 4166 4187 4139 4171 0 +12.16(+0.29%)
Jun 28, 1999 4140 4183 4136 4159 0 +46.90(+1.14%)
Jun 25, 1999 4121 4183 4101 4112 0 -7.96(-0.19%)
Jun 24, 1999 4137 4156 4083 4120 0 -37.40(-0.90%)
Jun 23, 1999 4269 4286 4149 4157 0 -97.73(-2.30%)
Jun 22, 1999 4236 4274 4205 4255 0 +44.50(+1.06%)
Jun 21, 1999 4144 4215 4144 4210 0 +100.47(+2.44%)
Jun 18, 1999 4136 4167 4105 4110 0 -15.36(-0.37%)
Jun 17, 1999 4047 4141 4041 4125 0 +103.85(+2.58%)
Jun 16, 1999 3923 4031 3877 4021 0 +119.67(+3.07%)
Jun 15, 1999 3966 4002 3892 3902 0 -49.23(-1.25%)
Jun 14, 1999 3908 3952 3830 3951 0 -18.40(-0.46%)
Jun 11, 1999 4052 4053 3969 3969 0 -87.11(-2.15%)
Jun 10, 1999 4090 4105 4043 4056 0 +14.58(+0.36%)
Jun 09, 1999 4098 4122 4040 4042 0 -24.93(-0.61%)
Jun 08, 1999 4025 4076 3987 4067 0 +31.50(+0.78%)
Jun 07, 1999 4076 4089 4029 4035 0 -7.20(-0.18%)
Jun 04, 1999 4035 4065 4027 4043 0 +65.64(+1.65%)
Jun 03, 1999 3954 3992 3942 3977 0 +41.06(+1.04%)
Jun 02, 1999 3921 3943 3870 3936 0 +23.82(+0.61%)
Jun 01, 1999 3954 3992 3885 3912 0 -54.07(-1.36%)
May 31, 1999 3897 3966 3887 3966 0 +192.75(+5.11%)
May 28, 1999 3805 3840 3676 3773 0 -89.13(-2.31%)
May 27, 1999 3964 4017 3862 3862 0 -110.85(-2.79%)
May 26, 1999 4074 4088 3922 3973 0 -86.78(-2.14%)
May 25, 1999 4029 4075 4019 4060 0 +31.10(+0.77%)
May 24, 1999 4010 4045 3968 4029 0 +13.23(+0.33%)
May 21, 1999 4110 4110 4006 4016 0 -63.70(-1.56%)
May 20, 1999 4130 4197 4079 4079 0 -44.13(-1.07%)
May 19, 1999 4089 4156 4057 4124 0 +38.47(+0.94%)
May 18, 1999 4073 4130 4053 4085 0 +45.72(+1.13%)
May 17, 1999 4091 4113 3889 4039 0 -36.08(-0.89%)
May 14, 1999 4041 4102 4000 4075 0 +60.79(+1.51%)
May 13, 1999 3957 4022 3957 4015 0 +137.79(+3.55%)
May 12, 1999 3941 3984 3795 3877 0 -23.60(-0.61%)
May 11, 1999 3854 3915 3848 3900 0 +80.24(+2.10%)
May 10, 1999 3753 3820 3740 3820 0 +112.50(+3.03%)
May 07, 1999 3713 3774 3697 3708 0 +58.89(+1.61%)
May 06, 1999 3562 3659 3562 3649 0 +91.79(+2.58%)
May 05, 1999 3517 3606 3495 3557 0 +54.12(+1.54%)
May 04, 1999 3382 3503 3382 3503 0 +124.55(+3.69%)
May 03, 1999 3381 3436 3363 3378 0 +52.71(+1.58%)
Apr 29, 1999 3292 3352 3287 3326 0 +52.98(+1.62%)
Apr 28, 1999 3239 3285 3183 3273 0 +27.44(+0.85%)
Apr 27, 1999 3296 3323 3239 3245 0 +0.00(+0.00%)
Apr 26, 1999 3296 3323 3239 3245 0 -161.32(-4.74%)
Apr 23, 1999 3422 3449 3361 3407 0 -2.15(-0.06%)
Apr 22, 1999 3463 3516 3375 3409 0 -55.80(-1.61%)
Apr 21, 1999 3438 3484 3437 3465 0 +20.55(+0.60%)
Apr 20, 1999 3460 3479 3407 3444 0 -7.44(-0.22%)
Apr 19, 1999 3332 3468 3321 3451 0 -121.48(-3.40%)
Apr 16, 1999 3371 3585 3349 3573 0 +215.79(+6.43%)
Apr 15, 1999 3364 3403 3343 3357 0 -107.40(-3.10%)
Apr 13, 1999 3446 3486 3438 3465 0 +0.75(+0.02%)
Apr 12, 1999 3437 3469 3381 3464 0 +22.58(+0.66%)
Apr 09, 1999 3543 3543 3424 3441 0 -96.98(-2.74%)
Apr 08, 1999 3582 3607 3524 3538 0 -48.63(-1.36%)
Apr 07, 1999 3575 3625 3563 3587 0 +17.33(+0.49%)
Apr 06, 1999 3478 3570 3462 3569 0 +50.08(+1.42%)
Apr 05, 1999 3625 3625 3500 3519 0 -166.90(-4.53%)
Apr 02, 1999 3750 3755 3684 3686 0 -53.67(-1.44%)
Apr 01, 1999 3708 3782 3708 3740 0 +56.47(+1.53%)
Mar 31, 1999 3667 3698 3640 3683 0 +0.00(+0.00%)
Mar 30, 1999 3667 3698 3640 3683 0 +85.91(+2.39%)
Mar 27, 1999 3636 3643 3554 3598 0 +0.00(+0.00%)
Mar 26, 1999 3636 3643 3554 3598 0 -85.11(-2.31%)
Mar 25, 1999 3769 3773 3619 3683 0 -74.81(-1.99%)
Mar 24, 1999 3730 3785 3730 3758 0 +44.32(+1.19%)
Mar 23, 1999 3692 3730 3653 3713 0 +0.00(+0.00%)
Mar 22, 1999 3692 3730 3653 3713 0 +40.55(+1.10%)
Mar 20, 1999 3729 3742 3651 3673 0 +0.00(+0.00%)
Mar 19, 1999 3729 3742 3651 3673 0 -0.08(-0.00%)
Mar 18, 1999 3749 3784 3670 3673 0 -71.47(-1.91%)
Mar 17, 1999 3765 3794 3744 3744 0 -39.53(-1.04%)
Mar 16, 1999 3779 3818 3751 3784 0 +0.00(+0.00%)
Mar 15, 1999 3779 3818 3751 3784 0 +80.90(+2.18%)
Mar 13, 1999 3701 3716 3658 3703 0 +29.30(+0.80%)
Mar 12, 1999 3763 3771 3673 3674 0 -69.86(-1.87%)
Mar 11, 1999 3793 3804 3689 3743 0 -40.74(-1.08%)
Mar 10, 1999 3758 3797 3744 3784 0 +52.01(+1.39%)
Mar 09, 1999 3704 3775 3687 3732 0 +0.00(+0.00%)
Mar 08, 1999 3704 3775 3687 3732 0 +83.04(+2.28%)
Mar 06, 1999 3622 3681 3578 3649 0 +47.10(+1.31%)
Mar 05, 1999 3660 3662 3563 3602 0 -38.46(-1.06%)
Mar 04, 1999 3639 3691 3625 3640 0 +0.00(+0.00%)
Mar 03, 1999 3639 3691 3625 3640 0 +116.44(+3.30%)
Mar 02, 1999 3448 3540 3417 3524 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.