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 (%)
Mar 31, 2000 7835 7850 7611 7645 0 -219.87(-2.80%)
Mar 30, 2000 7931 7964 7859 7865 0 -67.17(-0.85%)
Mar 29, 2000 7891 8031 7880 7932 0 +39.44(+0.50%)
Mar 28, 2000 7933 7940 7832 7892 0 +0.00(+0.00%)
Mar 27, 2000 7933 7940 7832 7892 0 -39.93(-0.50%)
Mar 25, 2000 7706 7932 7706 7932 0 +237.64(+3.09%)
Mar 24, 2000 7804 7873 7677 7695 0 -103.84(-1.33%)
Mar 23, 2000 7828 7950 7787 7799 0 -9.31(-0.12%)
Mar 22, 2000 7865 7865 7736 7808 0 -64.45(-0.82%)
Mar 21, 2000 7716 7888 7716 7872 0 +0.00(+0.00%)
Mar 20, 2000 7716 7888 7716 7872 0 +161.46(+2.09%)
Mar 18, 2000 7595 7835 7575 7711 0 +126.96(+1.67%)
Mar 17, 2000 7417 7648 7417 7584 0 +169.50(+2.29%)
Mar 16, 2000 7633 7633 7412 7414 0 -235.59(-3.08%)
Mar 15, 2000 7696 7757 7630 7650 0 -43.80(-0.57%)
Mar 14, 2000 7977 7991 7630 7694 0 +0.00(+0.00%)
Mar 13, 2000 7977 7991 7630 7694 0 -282.10(-3.54%)
Mar 11, 2000 7953 8076 7953 7976 0 +26.80(+0.34%)
Mar 10, 2000 7984 8085 7877 7949 0 -37.85(-0.47%)
Mar 09, 2000 8070 8098 7949 7987 0 -77.97(-0.97%)
Mar 08, 2000 7971 8136 7922 8065 0 +89.19(+1.12%)
Mar 07, 2000 7960 8031 7925 7976 0 +0.00(+0.00%)
Mar 06, 2000 7960 8031 7925 7976 0 +15.75(+0.20%)
Mar 04, 2000 7952 8022 7875 7960 0 +14.26(+0.18%)
Mar 03, 2000 7721 7951 7640 7946 0 +217.84(+2.82%)
Mar 02, 2000 7645 7769 7619 7728 0 +83.38(+1.09%)
Mar 01, 2000 7591 7700 7591 7645 0 +57.42(+0.76%)
Feb 29, 2000 7733 7747 7492 7587 0 +0.00(+0.00%)
Feb 28, 2000 7733 7747 7492 7587 0 -151.55(-1.96%)
Feb 26, 2000 7669 7777 7641 7739 0 +98.15(+1.28%)
Feb 25, 2000 7697 7813 7587 7641 0 -58.44(-0.76%)
Feb 24, 2000 7620 7772 7620 7699 0 +91.03(+1.20%)
Feb 23, 2000 7580 7726 7540 7608 0 +17.41(+0.23%)
Feb 22, 2000 7568 7591 7448 7591 0 +0.00(+0.00%)
Feb 21, 2000 7568 7591 7448 7591 0 +16.75(+0.22%)
Feb 19, 2000 7584 7659 7544 7574 0 -6.75(-0.09%)
Feb 18, 2000 7478 7637 7394 7581 0 +90.21(+1.20%)
Feb 17, 2000 7401 7597 7343 7490 0 +94.19(+1.27%)
Feb 16, 2000 7636 7700 7396 7396 0 -248.67(-3.25%)
Feb 15, 2000 7569 7660 7542 7645 0 +0.00(+0.00%)
Feb 14, 2000 7569 7660 7542 7645 0 +33.25(+0.44%)
Feb 12, 2000 7724 7812 7586 7612 0 -97.72(-1.27%)
Feb 11, 2000 7617 7709 7496 7709 0 +80.16(+1.05%)
Feb 10, 2000 7567 7677 7526 7629 0 +79.23(+1.05%)
Feb 09, 2000 7296 7571 7263 7550 0 +253.56(+3.48%)
Feb 08, 2000 7451 7451 7270 7296 0 +0.00(+0.00%)
Feb 07, 2000 7451 7451 7270 7296 0 -148.29(-1.99%)
Feb 05, 2000 7356 7492 7338 7445 0 +90.35(+1.23%)
Feb 04, 2000 7176 7355 7134 7354 0 +182.31(+2.54%)
Feb 03, 2000 7064 7172 7039 7172 0 +121.49(+1.72%)
Feb 02, 2000 6841 7052 6841 7050 0 +214.86(+3.14%)
Feb 01, 2000 7054 7054 6817 6836 0 +0.00(+0.00%)
Jan 31, 2000 7054 7054 6817 6836 0 -231.00(-3.27%)
Jan 29, 2000 7128 7215 7040 7067 0 -59.53(-0.84%)
Jan 28, 2000 6983 7170 6945 7126 0 +156.76(+2.25%)
Jan 27, 2000 6838 6981 6838 6969 0 +159.73(+2.35%)
Jan 26, 2000 6928 6928 6810 6810 0 -122.35(-1.77%)
Jan 25, 2000 6988 7092 6922 6932 0 +0.00(+0.00%)
Jan 24, 2000 6988 7092 6922 6932 0 -60.76(-0.87%)
Jan 22, 2000 7104 7104 6940 6993 0 -119.91(-1.69%)
Jan 21, 2000 7096 7231 7077 7113 0 +21.62(+0.30%)
Jan 20, 2000 7065 7110 6987 7091 0 +18.92(+0.27%)
Jan 19, 2000 7262 7306 7054 7072 0 -186.78(-2.57%)
Jan 18, 2000 7177 7297 7113 7259 0 +0.00(+0.00%)
Jan 17, 2000 7177 7297 7113 7259 0 +85.68(+1.19%)
Jan 15, 2000 6960 7207 6960 7173 0 +217.24(+3.12%)
Jan 14, 2000 6913 7106 6899 6956 0 +43.17(+0.62%)
Jan 13, 2000 6879 6914 6783 6913 0 +21.56(+0.31%)
Jan 12, 2000 6926 6944 6821 6891 0 -34.27(-0.49%)
Jan 11, 2000 6785 6975 6785 6926 0 +0.00(+0.00%)
Jan 10, 2000 6785 6975 6785 6926 0 +144.56(+2.13%)
Jan 08, 2000 6490 6792 6470 6781 0 +306.04(+4.73%)
Jan 07, 2000 6501 6539 6403 6475 0 -27.15(-0.42%)
Jan 06, 2000 6586 6586 6389 6502 0 -84.88(-1.29%)
Jan 05, 2000 6747 6755 6510 6587 0 -163.81(-2.43%)
Jan 04, 2000 6962 7159 6721 6751 0 +0.00(+0.00%)
Jan 03, 2000 6962 7159 6721 6751 0 -207.38(-2.98%)
Dec 31, 1999 6858 6973 6858 6958 0 +98.56(+1.44%)
Dec 30, 1999 6845 6889 6813 6860 0 -1.96(-0.03%)
Dec 29, 1999 6839 6885 6762 6862 0 +24.13(+0.35%)
Dec 28, 1999 6784 6993 6784 6837 0 +0.00(+0.00%)
Dec 27, 1999 6784 6993 6784 6837 0 +55.02(+0.81%)
Dec 24, 1999 6504 6798 6504 6782 0 +289.86(+4.46%)
Dec 23, 1999 6432 6532 6432 6493 0 +73.85(+1.15%)
Dec 22, 1999 6373 6424 6322 6419 0 +40.02(+0.63%)
Dec 21, 1999 6358 6393 6297 6379 0 +0.00(+0.00%)
Dec 20, 1999 6358 6393 6297 6379 0 +24.76(+0.39%)
Dec 18, 1999 6343 6443 6343 6354 0 +12.61(+0.20%)
Dec 17, 1999 6229 6364 6221 6341 0 +108.54(+1.74%)
Dec 16, 1999 6192 6233 6148 6233 0 +44.76(+0.72%)
Dec 15, 1999 6129 6247 6103 6188 0 +60.79(+0.99%)
Dec 14, 1999 6106 6159 6078 6127 0 +0.00(+0.00%)
Dec 13, 1999 6106 6159 6078 6127 0 +29.30(+0.48%)
Dec 11, 1999 6122 6158 6067 6098 0 -20.16(-0.33%)
Dec 10, 1999 6101 6178 6085 6118 0 +2.47(+0.04%)
Dec 09, 1999 6135 6141 6052 6116 0 -43.18(-0.70%)
Dec 08, 1999 6142 6188 6122 6159 0 +16.58(+0.27%)
Dec 07, 1999 6127 6189 6096 6142 0 +0.00(+0.00%)
Dec 06, 1999 6127 6189 6096 6142 0 +23.02(+0.38%)
Dec 04, 1999 5942 6127 5942 6119 0 +181.97(+3.06%)
Dec 03, 1999 5933 5995 5912 5937 0 +3.36(+0.06%)
Dec 02, 1999 5891 5961 5837 5934 0 +37.80(+0.64%)
Dec 01, 1999 5875 5897 5809 5896 0 +7.16(+0.12%)
Nov 30, 1999 5954 5979 5882 5889 0 +0.00(+0.00%)
Nov 29, 1999 5954 5979 5882 5889 0 -69.19(-1.16%)
Nov 27, 1999 5965 6023 5943 5958 0 -3.38(-0.06%)
Nov 26, 1999 5813 5968 5810 5961 0 +142.72(+2.45%)
Nov 25, 1999 5815 5852 5765 5819 0 +3.99(+0.07%)
Nov 24, 1999 5823 5870 5794 5815 0 -5.15(-0.09%)
Nov 23, 1999 5952 5998 5812 5820 0 +0.00(+0.00%)
Nov 22, 1999 5952 5998 5812 5820 0 -136.08(-2.28%)
Nov 20, 1999 5956 6033 5928 5956 0 +5.92(+0.10%)
Nov 19, 1999 5871 5956 5856 5950 0 +79.88(+1.36%)
Nov 18, 1999 5912 5951 5851 5870 0 -39.35(-0.67%)
Nov 17, 1999 5850 5914 5809 5910 0 +50.23(+0.86%)
Nov 16, 1999 5792 5861 5792 5859 0 +0.00(+0.00%)
Nov 15, 1999 5792 5861 5792 5859 0 +68.24(+1.18%)
Nov 13, 1999 5790 5824 5751 5791 0 -11.31(-0.19%)
Nov 12, 1999 5714 5804 5714 5802 0 +59.94(+1.04%)
Nov 11, 1999 5686 5742 5662 5742 0 +47.69(+0.84%)
Nov 10, 1999 5654 5755 5654 5695 0 +46.79(+0.83%)
Nov 09, 1999 5629 5681 5614 5648 0 +0.00(+0.00%)
Nov 08, 1999 5629 5681 5614 5648 0 -10.16(-0.18%)
Nov 06, 1999 5640 5681 5598 5658 0 +22.48(+0.40%)
Nov 05, 1999 5569 5651 5561 5636 0 +74.75(+1.34%)
Nov 04, 1999 5532 5592 5502 5561 0 +13.92(+0.25%)
Nov 03, 1999 5524 5552 5474 5547 0 +22.03(+0.40%)
Nov 02, 1999 5519 5550 5497 5525 0 +0.00(+0.00%)
Nov 01, 1999 5519 5550 5497 5525 0 -0.48(-0.01%)
Oct 29, 1999 5503 5558 5493 5525 0 +46.51(+0.85%)
Oct 28, 1999 5361 5493 5342 5479 0 +115.03(+2.14%)
Oct 27, 1999 5357 5386 5324 5364 0 -24.90(-0.46%)
Oct 26, 1999 5307 5395 5302 5389 0 +68.36(+1.28%)
Oct 25, 1999 5357 5389 5301 5320 0 -37.35(-0.70%)
Oct 22, 1999 5273 5362 5269 5358 0 +111.26(+2.12%)
Oct 21, 1999 5290 5295 5211 5246 0 -44.74(-0.85%)
Oct 20, 1999 5291 5327 5239 5291 0 -5.68(-0.11%)
Oct 19, 1999 5172 5297 5150 5297 0 +140.63(+2.73%)
Oct 18, 1999 5161 5178 5094 5156 0 -27.95(-0.54%)
Oct 15, 1999 5212 5230 5102 5184 0 -36.06(-0.69%)
Oct 14, 1999 5271 5319 5219 5220 0 -75.14(-1.42%)
Oct 13, 1999 5316 5316 5265 5295 0 -63.03(-1.18%)
Oct 12, 1999 5409 5432 5330 5358 0 -56.04(-1.03%)
Oct 11, 1999 5453 5454 5396 5414 0 -4.76(-0.09%)
Oct 08, 1999 5409 5440 5364 5419 0 -0.05(-0.00%)
Oct 07, 1999 5395 5419 5353 5419 0 +65.99(+1.23%)
Oct 06, 1999 5276 5353 5243 5353 0 +51.47(+0.97%)
Oct 05, 1999 5246 5305 5224 5302 0 +82.99(+1.59%)
Oct 04, 1999 5135 5252 5115 5219 0 +94.31(+1.84%)
Oct 01, 1999 5167 5186 5079 5125 0 -25.28(-0.49%)
Sep 30, 1999 5127 5150 5084 5150 0 +14.21(+0.28%)
Sep 29, 1999 5157 5172 5070 5136 0 +16.52(+0.32%)
Sep 28, 1999 5255 5262 5117 5119 0 -120.54(-2.30%)
Sep 27, 1999 5208 5248 5201 5240 0 +53.11(+1.02%)
Sep 24, 1999 5221 5221 5163 5187 0 -113.04(-2.13%)
Sep 23, 1999 5256 5333 5229 5300 0 +60.81(+1.16%)
Sep 22, 1999 5237 5286 5212 5239 0 -44.00(-0.83%)
Sep 21, 1999 5379 5385 5248 5283 0 -69.22(-1.29%)
Sep 20, 1999 5328 5373 5320 5352 0 +48.04(+0.91%)
Sep 17, 1999 5332 5365 5290 5304 0 -0.48(-0.01%)
Sep 16, 1999 5356 5362 5298 5304 0 -82.76(-1.54%)
Sep 15, 1999 5385 5449 5343 5387 0 -14.29(-0.26%)
Sep 14, 1999 5457 5493 5395 5401 0 -45.44(-0.83%)
Sep 13, 1999 5490 5531 5441 5447 0 -37.04(-0.68%)
Sep 10, 1999 5439 5522 5427 5484 0 +47.09(+0.87%)
Sep 09, 1999 5397 5449 5370 5437 0 +36.16(+0.67%)
Sep 08, 1999 5387 5401 5333 5401 0 +9.34(+0.17%)
Sep 07, 1999 5397 5431 5364 5391 0 -9.19(-0.17%)
Sep 06, 1999 5344 5416 5330 5401 0 +64.33(+1.21%)
Sep 03, 1999 5203 5340 5200 5336 0 +146.30(+2.82%)
Sep 02, 1999 5338 5341 5184 5190 0 -127.20(-2.39%)
Sep 01, 1999 5287 5329 5274 5317 0 +46.35(+0.88%)
Aug 31, 1999 5347 5347 5267 5271 0 -121.76(-2.26%)
Aug 30, 1999 5414 5425 5364 5393 0 -27.83(-0.51%)
Aug 27, 1999 5368 5429 5330 5420 0 +31.02(+0.58%)
Aug 26, 1999 5434 5456 5355 5389 0 -10.98(-0.20%)
Aug 25, 1999 5321 5415 5301 5400 0 +76.30(+1.43%)
Aug 24, 1999 5329 5342 5268 5324 0 +22.04(+0.42%)
Aug 23, 1999 5267 5314 5267 5302 0 +47.84(+0.91%)
Aug 20, 1999 5200 5261 5200 5254 0 +67.29(+1.30%)
Aug 19, 1999 5213 5235 5166 5187 0 -43.62(-0.83%)
Aug 18, 1999 5273 5293 5218 5230 0 -29.44(-0.56%)
Aug 17, 1999 5257 5301 5223 5260 0 +2.81(+0.05%)
Aug 16, 1999 5242 5258 5197 5257 0 +37.67(+0.72%)
Aug 13, 1999 5111 5225 5089 5219 0 +92.00(+1.79%)
Aug 12, 1999 5073 5149 5069 5127 0 +107.74(+2.15%)
Aug 11, 1999 5014 5047 5011 5020 0 +18.82(+0.38%)
Aug 10, 1999 5090 5096 4975 5001 0 -86.43(-1.70%)
Aug 09, 1999 5001 5103 4981 5087 0 +76.83(+1.53%)
Aug 06, 1999 5013 5057 4975 5010 0 +32.02(+0.64%)
Aug 05, 1999 5094 5094 4948 4978 0 -140.92(-2.75%)
Aug 04, 1999 5098 5149 5067 5119 0 +11.69(+0.23%)
Aug 03, 1999 5105 5139 5055 5108 0 -21.82(-0.43%)
Aug 02, 1999 5089 5144 4971 5130 0 +27.63(+0.54%)
Jul 30, 1999 5051 5111 5040 5102 0 +49.55(+0.98%)
Jul 29, 1999 5236 5241 5035 5052 0 -177.24(-3.39%)
Jul 28, 1999 5268 5274 5205 5230 0 +5.40(+0.10%)
Jul 27, 1999 5197 5253 5189 5224 0 +17.72(+0.34%)
Jul 26, 1999 5318 5330 5161 5206 0 -104.19(-1.96%)
Jul 23, 1999 5349 5392 5298 5311 0 -30.28(-0.57%)
Jul 22, 1999 5417 5443 5321 5341 0 -73.26(-1.35%)
Jul 21, 1999 5462 5473 5402 5414 0 -77.12(-1.40%)
Jul 20, 1999 5621 5643 5483 5491 0 -133.45(-2.37%)
Jul 19, 1999 5633 5655 5600 5625 0 +4.80(+0.09%)
Jul 16, 1999 5645 5654 5577 5620 0 +0.68(+0.01%)
Jul 15, 1999 5608 5672 5598 5619 0 +8.37(+0.15%)
Jul 14, 1999 5579 5649 5572 5611 0 +37.07(+0.67%)
Jul 13, 1999 5646 5653 5553 5574 0 -78.20(-1.38%)
Jul 12, 1999 5662 5687 5635 5652 0 +13.07(+0.23%)
Jul 09, 1999 5599 5666 5599 5639 0 +31.85(+0.57%)
Jul 08, 1999 5602 5647 5549 5607 0 +18.60(+0.33%)
Jul 07, 1999 5607 5620 5548 5588 0 -24.40(-0.43%)
Jul 06, 1999 5632 5640 5580 5613 0 -12.72(-0.23%)
Jul 05, 1999 5533 5650 5529 5626 0 +106.57(+1.93%)
Jul 02, 1999 5490 5522 5456 5519 0 +38.83(+0.71%)
Jul 01, 1999 5428 5498 5426 5480 0 +101.70(+1.89%)
Jun 30, 1999 5375 5414 5358 5379 0 +18.99(+0.35%)
Jun 29, 1999 5370 5394 5333 5360 0 +2.58(+0.05%)
Jun 28, 1999 5320 5358 5284 5357 0 +55.74(+1.05%)
Jun 25, 1999 5319 5351 5287 5301 0 -26.39(-0.50%)
Jun 24, 1999 5412 5442 5322 5328 0 -71.51(-1.32%)
Jun 23, 1999 5437 5455 5387 5399 0 -69.56(-1.27%)
Jun 22, 1999 5472 5482 5418 5469 0 +0.20(+0.00%)
Jun 21, 1999 5366 5499 5366 5468 0 +38.15(+0.70%)
Jun 18, 1999 5434 5501 5430 5430 0 +18.32(+0.34%)
Jun 17, 1999 5404 5425 5387 5412 0 +30.75(+0.57%)
Jun 16, 1999 5331 5391 5302 5381 0 +38.39(+0.72%)
Jun 15, 1999 5270 5351 5240 5343 0 +73.99(+1.40%)
Jun 14, 1999 5249 5292 5249 5269 0 +6.72(+0.13%)
Jun 11, 1999 5206 5270 5197 5262 0 +55.68(+1.07%)
Jun 10, 1999 5266 5288 5189 5206 0 -47.42(-0.90%)
Jun 09, 1999 5185 5271 5166 5254 0 +42.81(+0.82%)
Jun 08, 1999 5214 5237 5202 5211 0 +20.93(+0.40%)
Jun 07, 1999 5131 5195 5098 5190 0 +82.34(+1.61%)
Jun 04, 1999 5066 5108 5047 5108 0 +109.98(+2.20%)
Jun 02, 1999 5036 5049 4981 4998 0 -23.41(-0.47%)
Jun 01, 1999 5084 5091 5017 5021 0 -48.59(-0.96%)
May 31, 1999 5100 5108 5033 5070 0 +1.10(+0.02%)
May 28, 1999 5048 5072 5004 5069 0 -15.10(-0.30%)
May 27, 1999 5201 5223 5067 5084 0 -76.61(-1.48%)
May 26, 1999 5119 5194 5110 5160 0 +17.34(+0.34%)
May 25, 1999 5214 5218 5137 5143 0 -121.58(-2.31%)
May 21, 1999 5235 5269 5217 5265 0 +29.04(+0.55%)
May 20, 1999 5214 5251 5207 5236 0 +51.13(+0.99%)
May 19, 1999 5162 5192 5142 5185 0 +29.57(+0.57%)
May 18, 1999 5134 5170 5112 5155 0 +40.47(+0.79%)
May 17, 1999 5165 5170 5093 5114 0 -58.78(-1.14%)
May 14, 1999 5271 5310 5173 5173 0 -74.77(-1.42%)
May 12, 1999 5282 5310 5215 5248 0 -1.13(-0.02%)
May 11, 1999 5238 5283 5237 5249 0 +43.20(+0.83%)
May 10, 1999 5301 5317 5200 5206 0 -91.43(-1.73%)
May 07, 1999 5281 5297 5235 5297 0 +22.93(+0.43%)
May 06, 1999 5336 5371 5274 5274 0 -32.77(-0.62%)
May 05, 1999 5348 5364 5301 5307 0 -75.99(-1.41%)
May 04, 1999 5410 5449 5383 5383 0 +5.65(+0.11%)
May 03, 1999 5373 5392 5346 5378 0 -15.55(-0.29%)
Apr 30, 1999 5314 5398 5310 5393 0 +58.69(+1.10%)
Apr 29, 1999 5347 5347 5284 5334 0 -14.19(-0.27%)
Apr 28, 1999 5357 5365 5313 5349 0 +1.11(+0.02%)
Apr 27, 1999 5288 5359 5262 5348 0 +91.28(+1.74%)
Apr 26, 1999 5198 5265 5196 5256 0 +60.80(+1.17%)
Apr 23, 1999 5245 5264 5187 5195 0 -23.40(-0.45%)
Apr 22, 1999 5187 5257 5187 5219 0 +55.53(+1.08%)
Apr 21, 1999 5100 5167 5100 5163 0 +76.00(+1.49%)
Apr 20, 1999 5164 5191 5087 5087 0 -132.86(-2.55%)
Apr 19, 1999 5151 5247 5150 5220 0 +64.80(+1.26%)
Apr 16, 1999 5182 5202 5132 5155 0 -25.66(-0.50%)
Apr 15, 1999 5159 5210 5145 5181 0 -1.15(-0.02%)
Apr 14, 1999 5182 5222 5149 5182 0 -17.02(-0.33%)
Apr 13, 1999 5210 5228 5174 5199 0 +40.02(+0.78%)
Apr 12, 1999 5062 5167 5058 5159 0 +34.98(+0.68%)
Apr 09, 1999 5104 5178 5104 5124 0 +55.43(+1.09%)
Apr 08, 1999 5047 5070 5002 5069 0 +16.48(+0.33%)
Apr 07, 1999 4987 5058 4987 5052 0 +86.98(+1.75%)
Apr 06, 1999 4952 4992 4935 4965 0 +50.70(+1.03%)
Apr 02, 1999 4852 4915 4779 4915 0 +30.39(+0.62%)
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.