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 (%)
Apr 28, 2000 1040 1047 1040 1047 0 +16.10(+1.56%)
Apr 27, 2000 1046 1051 1031 1031 0 -17.19(-1.64%)
Apr 26, 2000 1046 1054 1046 1048 0 +5.11(+0.49%)
Apr 25, 2000 1039 1044 1036 1043 0 -5.56(-0.53%)
Apr 20, 2000 1036 1050 1036 1048 0 +13.27(+1.28%)
Apr 19, 2000 1041 1041 1032 1035 0 +7.05(+0.69%)
Apr 18, 2000 1032 1036 1020 1028 0 +4.34(+0.42%)
Apr 17, 2000 992.87 1024 992.87 1024 0 -14.33(-1.38%)
Apr 14, 2000 1053 1060 1038 1038 0 -23.52(-2.22%)
Apr 13, 2000 1043 1062 1043 1062 0 +8.78(+0.83%)
Apr 12, 2000 1058 1062 1052 1053 0 +2.61(+0.25%)
Apr 11, 2000 1055 1066 1050 1050 0 -20.80(-1.94%)
Apr 10, 2000 1080 1080 1071 1071 0 -1.83(-0.17%)
Apr 07, 2000 1071 1073 1066 1073 0 +15.01(+1.42%)
Apr 06, 2000 1044 1058 1044 1058 0 +19.89(+1.92%)
Apr 05, 2000 1057 1057 1026 1038 0 -20.28(-1.92%)
Apr 04, 2000 1064 1068 1058 1058 0 -7.02(-0.66%)
Apr 03, 2000 1083 1084 1064 1065 0 -18.66(-1.72%)
Apr 01, 2000 1072 1084 1062 1084 0 +6.26(+0.58%)
Mar 31, 2000 1092 1092 1078 1078 0 -21.81(-1.98%)
Mar 30, 2000 1107 1109 1096 1100 0 -10.61(-0.96%)
Mar 29, 2000 1102 1117 1102 1110 0 +5.33(+0.48%)
Mar 28, 2000 1110 1110 1102 1105 0 -2.46(-0.22%)
Mar 25, 2000 1100 1108 1098 1107 0 +13.64(+1.25%)
Mar 24, 2000 1106 1106 1087 1094 0 -7.18(-0.65%)
Mar 23, 2000 1121 1121 1097 1101 0 -10.26(-0.92%)
Mar 22, 2000 1110 1111 1100 1111 0 -3.72(-0.33%)
Mar 21, 2000 1119 1126 1115 1115 0 +0.04(+0.00%)
Mar 18, 2000 1126 1126 1104 1115 0 +10.06(+0.91%)
Mar 17, 2000 1114 1119 1104 1105 0 +1.07(+0.10%)
Mar 16, 2000 1115 1118 1104 1104 0 -22.73(-2.02%)
Mar 15, 2000 1113 1126 1106 1126 0 +16.76(+1.51%)
Mar 14, 2000 1149 1149 1103 1110 0 -12.58(-1.12%)
Mar 11, 2000 1139 1140 1122 1122 0 -4.56(-0.40%)
Mar 10, 2000 1136 1140 1125 1127 0 -7.89(-0.70%)
Mar 09, 2000 1124 1135 1124 1135 0 +0.10(+0.01%)
Mar 08, 2000 1142 1151 1135 1135 0 -11.68(-1.02%)
Mar 07, 2000 1147 1147 1138 1146 0 +6.71(+0.59%)
Mar 04, 2000 1134 1142 1129 1140 0 +3.76(+0.33%)
Mar 03, 2000 1128 1136 1116 1136 0 +14.25(+1.27%)
Mar 02, 2000 1130 1133 1119 1121 0 -2.26(-0.20%)
Mar 01, 2000 1124 1125 1118 1124 0 +10.59(+0.95%)
Feb 29, 2000 1123 1130 1109 1113 0 -17.65(-1.56%)
Feb 26, 2000 1113 1131 1113 1131 0 +28.71(+2.61%)
Feb 25, 2000 1109 1116 1102 1102 0 +2.67(+0.24%)
Feb 24, 2000 1087 1099 1087 1099 0 +21.10(+1.96%)
Feb 23, 2000 1089 1102 1078 1078 0 -13.13(-1.20%)
Feb 22, 2000 1087 1091 1081 1091 0 -7.87(-0.72%)
Feb 19, 2000 1100 1105 1099 1099 0 +3.93(+0.36%)
Feb 18, 2000 1085 1100 1083 1095 0 +8.02(+0.74%)
Feb 17, 2000 1092 1097 1081 1087 0 +6.25(+0.58%)
Feb 16, 2000 1110 1114 1081 1081 0 -22.55(-2.04%)
Feb 15, 2000 1114 1135 1102 1104 0 +1.67(+0.15%)
Feb 12, 2000 1080 1102 1080 1102 0 +32.82(+3.07%)
Feb 11, 2000 1055 1069 1055 1069 0 +5.18(+0.49%)
Feb 10, 2000 1063 1075 1061 1064 0 +7.50(+0.71%)
Feb 09, 2000 1030 1057 1030 1057 0 +27.17(+2.64%)
Feb 08, 2000 1042 1043 1029 1029 0 -5.04(-0.49%)
Feb 05, 2000 1039 1043 1034 1034 0 +3.01(+0.29%)
Feb 04, 2000 1009 1031 1008 1031 0 +28.10(+2.80%)
Feb 03, 2000 989.63 1003 986.03 1003 0 +16.58(+1.68%)
Feb 02, 2000 984.20 986.69 975.29 986.69 0 +12.03(+1.23%)
Feb 01, 2000 983.84 984.13 970.76 974.66 0 -14.61(-1.48%)
Jan 29, 2000 1016 1016 988.54 989.27 0 -18.57(-1.84%)
Jan 28, 2000 997.66 1011 997.66 1008 0 +16.33(+1.65%)
Jan 27, 2000 985.15 991.51 985.15 991.51 0 +17.97(+1.85%)
Jan 26, 2000 969.43 974.69 969.43 973.54 0 -5.24(-0.54%)
Jan 25, 2000 979.61 992.48 975.62 978.78 0 +0.42(+0.04%)
Jan 22, 2000 981.78 986.30 975.96 978.36 0 -11.04(-1.12%)
Jan 21, 2000 1002 1007 989.40 989.40 0 -7.10(-0.71%)
Jan 20, 2000 993.06 997.97 986.24 996.50 0 -3.93(-0.39%)
Jan 19, 2000 1019 1025 999.70 1000 0 -14.19(-1.40%)
Jan 18, 2000 1009 1015 1007 1015 0 +19.19(+1.93%)
Jan 15, 2000 982.84 995.43 982.84 995.43 0 +24.63(+2.54%)
Jan 14, 2000 970.83 983.88 970.26 970.80 0 +9.96(+1.04%)
Jan 13, 2000 958.71 964.34 958.71 960.84 0 -10.90(-1.12%)
Jan 12, 2000 981.89 981.89 968.38 971.74 0 -9.19(-0.94%)
Jan 11, 2000 989.24 989.24 980.93 980.93 0 +9.28(+0.96%)
Jan 08, 2000 954.69 971.65 954.69 971.65 0 +18.84(+1.98%)
Jan 06, 2000 957.04 966.54 950.63 952.81 0 -25.45(-2.60%)
Jan 05, 2000 1006 1006 977.59 978.26 0 -33.44(-3.31%)
Jan 04, 2000 1034 1034 1012 1012 0 +3.13(+0.31%)
Dec 31, 1999 1006 1013 1005 1009 0 +5.65(+0.56%)
Dec 30, 1999 996.08 1003 996.08 1003 0 +4.97(+0.50%)
Dec 29, 1999 1009 1009 996.13 997.95 0 -8.80(-0.87%)
Dec 28, 1999 1015 1022 1007 1007 0 -5.97(-0.59%)
Dec 24, 1999 1009 1013 1008 1013 0 +8.77(+0.87%)
Dec 23, 1999 1006 1006 1002 1004 0 +1.99(+0.20%)
Dec 22, 1999 1005 1008 1002 1002 0 -7.97(-0.79%)
Dec 21, 1999 1003 1010 1003 1010 0 +4.06(+0.40%)
Dec 18, 1999 993.45 1006 986.35 1006 0 +14.51(+1.46%)
Dec 17, 1999 987.99 991.36 983.65 991.36 0 +5.27(+0.53%)
Dec 16, 1999 990.24 990.24 982.19 986.09 0 -8.97(-0.90%)
Dec 15, 1999 991.36 998.19 986.69 995.06 0 +1.91(+0.19%)
Dec 14, 1999 991.18 1000 988.41 993.15 0 +3.45(+0.35%)
Dec 11, 1999 995.44 996.33 988.24 989.70 0 -10.24(-1.02%)
Dec 10, 1999 1001 1012 997.84 999.94 0 -0.15(-0.01%)
Dec 08, 1999 989.50 1000 987.30 1000 0 +17.33(+1.76%)
Dec 04, 1999 976.72 984.49 966.58 982.76 0 +10.27(+1.06%)
Dec 03, 1999 964.77 972.49 961.45 972.49 0 +5.62(+0.58%)
Dec 02, 1999 955.22 966.87 955.22 966.87 0 +9.22(+0.96%)
Dec 01, 1999 946.21 957.65 942.70 957.65 0 +5.00(+0.52%)
Nov 30, 1999 956.80 960.27 951.15 952.65 0 -7.60(-0.79%)
Nov 27, 1999 964.73 964.73 957.33 960.25 0 +1.65(+0.17%)
Nov 26, 1999 946.04 958.60 946.04 958.60 0 +17.55(+1.86%)
Nov 25, 1999 938.71 941.47 935.69 941.05 0 +3.31(+0.35%)
Nov 24, 1999 934.61 937.74 934.61 937.74 0 +4.60(+0.49%)
Nov 23, 1999 949.25 949.55 933.14 933.14 0 -14.08(-1.49%)
Nov 20, 1999 947.37 947.37 940.38 947.22 0 +3.93(+0.42%)
Nov 19, 1999 934.46 944.56 934.46 943.29 0 +5.38(+0.57%)
Nov 18, 1999 942.33 942.33 933.18 937.91 0 +0.72(+0.08%)
Nov 17, 1999 927.33 937.19 926.35 937.19 0 +5.33(+0.57%)
Nov 16, 1999 925.50 931.86 925.50 931.86 0 +7.92(+0.86%)
Nov 13, 1999 928.79 928.79 919.47 923.94 0 -2.05(-0.22%)
Nov 12, 1999 920.57 925.99 919.57 925.99 0 +9.47(+1.03%)
Nov 11, 1999 909.29 917.94 909.29 916.52 0 +6.82(+0.75%)
Nov 10, 1999 916.61 922.30 909.70 909.70 0 -6.28(-0.69%)
Nov 09, 1999 906.47 915.98 904.61 915.98 0 +8.18(+0.90%)
Nov 06, 1999 898.07 907.80 897.30 907.80 0 +9.09(+1.01%)
Nov 05, 1999 883.65 898.71 883.65 898.71 0 +13.43(+1.52%)
Nov 04, 1999 878.18 885.28 874.49 885.28 0 +6.39(+0.73%)
Nov 03, 1999 870.16 878.89 870.16 878.89 0 +8.62(+0.99%)
Oct 29, 1999 865.89 870.89 863.84 870.27 0 +11.59(+1.35%)
Oct 28, 1999 843.10 858.68 841.37 858.68 0 +15.51(+1.84%)
Oct 27, 1999 839.80 843.24 838.60 843.17 0 -2.44(-0.29%)
Oct 26, 1999 834.11 845.61 834.11 845.61 0 +10.76(+1.29%)
Oct 25, 1999 848.02 848.02 834.85 834.85 0 -6.40(-0.76%)
Oct 22, 1999 837.80 841.25 837.62 841.25 0 +9.62(+1.16%)
Oct 21, 1999 841.62 841.62 830.11 831.63 0 -11.45(-1.36%)
Oct 20, 1999 845.93 845.93 841.18 843.08 0 -0.45(-0.05%)
Oct 19, 1999 837.60 843.53 835.86 843.53 0 +9.67(+1.16%)
Oct 18, 1999 837.98 837.98 830.34 833.86 0 -8.69(-1.03%)
Oct 15, 1999 851.32 854.38 840.57 842.55 0 -14.95(-1.74%)
Oct 14, 1999 860.17 860.52 856.61 857.50 0 -3.79(-0.44%)
Oct 13, 1999 867.64 867.64 861.29 861.29 0 -18.07(-2.05%)
Oct 11, 1999 879.22 879.76 876.08 879.36 0 +3.33(+0.38%)
Oct 08, 1999 872.06 876.03 870.97 876.03 0 +3.47(+0.40%)
Oct 07, 1999 867.43 872.56 862.30 872.56 0 +7.61(+0.88%)
Oct 06, 1999 864.11 864.96 861.41 864.95 0 -2.48(-0.29%)
Oct 05, 1999 864.62 867.43 862.28 867.43 0 +3.67(+0.42%)
Oct 04, 1999 852.11 863.76 852.11 863.76 0 +9.68(+1.13%)
Oct 01, 1999 857.28 857.54 851.81 854.08 0 -3.26(-0.38%)
Sep 30, 1999 860.02 860.02 850.96 857.34 0 -1.60(-0.19%)
Sep 29, 1999 870.46 870.46 857.07 858.94 0 -6.68(-0.77%)
Sep 28, 1999 865.48 869.15 864.51 865.62 0 -5.61(-0.64%)
Sep 27, 1999 867.86 871.23 866.82 871.23 0 +6.49(+0.75%)
Sep 24, 1999 865.05 865.05 862.86 864.74 0 -8.53(-0.98%)
Sep 23, 1999 866.02 874.10 866.02 873.27 0 +5.10(+0.59%)
Sep 22, 1999 859.23 868.17 859.23 868.17 0 +1.82(+0.21%)
Sep 21, 1999 870.42 870.42 865.46 866.35 0 -8.11(-0.93%)
Sep 20, 1999 877.80 880.58 874.46 874.46 0 -0.42(-0.05%)
Sep 17, 1999 873.65 876.07 873.52 874.88 0 +6.38(+0.73%)
Sep 16, 1999 868.87 872.00 868.19 868.50 0 -6.71(-0.77%)
Sep 15, 1999 877.33 880.64 873.43 875.21 0 -4.06(-0.46%)
Sep 14, 1999 890.62 890.62 879.27 879.27 0 -10.56(-1.19%)
Sep 13, 1999 898.03 898.13 888.55 889.83 0 -7.72(-0.86%)
Sep 10, 1999 898.77 900.18 894.82 897.55 0 -1.07(-0.12%)
Sep 09, 1999 888.17 898.62 888.17 898.62 0 +10.72(+1.21%)
Sep 08, 1999 890.56 892.03 883.69 887.90 0 +1.60(+0.18%)
Sep 07, 1999 892.23 899.72 886.30 886.30 0 -7.68(-0.86%)
Sep 06, 1999 891.55 893.98 890.67 893.98 0 +2.80(+0.31%)
Sep 03, 1999 877.78 891.18 869.64 891.18 0 +19.29(+2.21%)
Sep 02, 1999 884.24 884.24 871.89 871.89 0 -16.08(-1.81%)
Sep 01, 1999 886.66 887.97 884.82 887.97 0 +7.50(+0.85%)
Aug 31, 1999 888.18 888.18 880.47 880.47 0 -15.21(-1.70%)
Aug 30, 1999 898.94 898.94 891.38 895.68 0 -3.78(-0.42%)
Aug 27, 1999 883.67 899.63 883.67 899.46 0 +11.06(+1.24%)
Aug 26, 1999 895.76 895.76 883.78 888.40 0 -0.17(-0.02%)
Aug 25, 1999 884.94 890.09 884.94 888.57 0 +6.51(+0.74%)
Aug 24, 1999 874.19 882.06 870.16 882.06 0 +10.70(+1.23%)
Aug 23, 1999 874.56 874.56 869.27 871.36 0 -0.84(-0.10%)
Aug 20, 1999 862.26 872.20 862.26 872.20 0 +13.54(+1.58%)
Aug 19, 1999 857.28 860.57 856.46 858.66 0 -0.31(-0.04%)
Aug 18, 1999 861.72 868.11 858.82 858.97 0 -2.88(-0.33%)
Aug 17, 1999 853.12 862.07 853.12 861.85 0 +11.37(+1.34%)
Aug 16, 1999 858.42 858.42 849.16 850.48 0 -6.02(-0.70%)
Aug 13, 1999 842.14 856.50 841.81 856.50 0 +12.61(+1.49%)
Aug 12, 1999 847.26 849.38 843.89 843.89 0 +3.09(+0.37%)
Aug 11, 1999 830.33 840.80 830.33 840.80 0 +10.82(+1.30%)
Aug 10, 1999 837.42 837.42 829.98 829.98 0 -8.90(-1.06%)
Aug 09, 1999 822.97 838.88 822.97 838.88 0 +15.31(+1.86%)
Aug 06, 1999 834.17 834.17 823.57 823.57 0 -5.12(-0.62%)
Aug 05, 1999 840.01 840.01 828.69 828.69 0 -19.17(-2.26%)
Aug 04, 1999 852.81 852.81 843.71 847.86 0 -0.30(-0.04%)
Aug 03, 1999 841.00 851.54 839.84 848.16 0 +2.97(+0.35%)
Aug 02, 1999 832.19 845.19 826.49 845.19 0 +1.95(+0.23%)
Jul 30, 1999 833.72 843.24 833.72 843.24 0 +9.11(+1.09%)
Jul 29, 1999 846.92 846.92 834.13 834.13 0 -22.49(-2.63%)
Jul 28, 1999 861.81 863.05 856.62 856.62 0 -1.45(-0.17%)
Jul 27, 1999 868.32 868.35 858.07 858.07 0 -7.80(-0.90%)
Jul 26, 1999 873.76 873.76 852.87 865.87 0 -8.52(-0.97%)
Jul 23, 1999 875.45 879.40 874.39 874.39 0 -10.18(-1.15%)
Jul 22, 1999 892.97 892.97 879.54 884.57 0 -8.91(-1.00%)
Jul 21, 1999 888.67 894.08 887.84 893.48 0 -4.26(-0.47%)
Jul 20, 1999 905.84 907.35 897.07 897.74 0 -10.62(-1.17%)
Jul 19, 1999 905.59 908.85 905.59 908.36 0 +5.88(+0.65%)
Jul 16, 1999 902.45 904.96 901.20 902.48 0 -0.95(-0.11%)
Jul 15, 1999 895.69 903.75 895.35 903.43 0 +10.60(+1.19%)
Jul 14, 1999 901.18 901.66 892.83 892.83 0 -8.44(-0.94%)
Jul 13, 1999 912.29 912.29 898.75 901.27 0 -15.31(-1.67%)
Jul 12, 1999 917.10 917.10 916.18 916.58 0 -0.85(-0.09%)
Jul 09, 1999 913.84 917.89 913.84 917.43 0 +1.62(+0.18%)
Jul 08, 1999 926.17 926.17 915.41 915.81 0 -8.05(-0.87%)
Jul 07, 1999 924.57 925.62 923.62 923.86 0 -5.70(-0.61%)
Jul 06, 1999 931.34 931.76 926.71 929.56 0 -5.47(-0.59%)
Jul 05, 1999 928.69 935.03 927.60 935.03 0 +12.46(+1.35%)
Jul 02, 1999 919.17 922.57 916.65 922.57 0 +2.59(+0.28%)
Jul 01, 1999 916.17 921.39 914.31 919.98 0 +15.55(+1.72%)
Jun 30, 1999 913.54 914.20 904.43 904.43 0 -6.31(-0.69%)
Jun 29, 1999 909.95 910.74 906.01 910.74 0 +1.14(+0.13%)
Jun 28, 1999 908.92 909.60 904.69 909.60 0 -0.27(-0.03%)
Jun 25, 1999 907.69 913.44 907.69 909.87 0 -2.47(-0.27%)
Jun 24, 1999 919.43 922.61 912.34 912.34 0 -3.73(-0.41%)
Jun 23, 1999 916.34 916.34 912.18 916.07 0 -1.26(-0.14%)
Jun 22, 1999 914.49 917.33 913.05 917.33 0 +0.36(+0.04%)
Jun 21, 1999 914.54 918.84 914.54 916.97 0 +3.92(+0.43%)
Jun 18, 1999 906.11 913.05 906.11 913.05 0 +11.18(+1.24%)
Jun 17, 1999 905.90 905.90 900.85 901.87 0 +0.34(+0.04%)
Jun 16, 1999 900.21 903.65 894.75 901.53 0 +0.48(+0.05%)
Jun 15, 1999 894.21 901.05 894.21 901.05 0 +5.63(+0.63%)
Jun 14, 1999 901.12 901.12 895.42 895.42 0 -7.64(-0.85%)
Jun 11, 1999 897.48 903.06 894.58 903.06 0 +7.74(+0.86%)
Jun 10, 1999 904.98 906.18 895.32 895.32 0 -10.90(-1.20%)
Jun 09, 1999 906.57 908.21 906.14 906.22 0 +1.84(+0.20%)
Jun 08, 1999 906.56 906.65 904.38 904.38 0 -4.47(-0.49%)
Jun 07, 1999 905.01 908.85 905.01 908.85 0 +3.03(+0.33%)
Jun 04, 1999 901.79 905.82 897.92 905.82 0 +2.11(+0.23%)
Jun 03, 1999 896.48 903.94 895.78 903.71 0 +11.84(+1.33%)
Jun 02, 1999 888.49 892.46 888.49 891.87 0 +0.49(+0.05%)
Jun 01, 1999 890.27 896.53 890.27 891.38 0 -1.20(-0.13%)
May 31, 1999 889.13 892.58 882.92 892.58 0 +3.16(+0.36%)
May 28, 1999 887.36 889.42 882.90 889.42 0 +2.46(+0.28%)
May 27, 1999 896.52 899.86 886.96 886.96 0 -8.14(-0.91%)
May 26, 1999 898.10 898.10 893.27 895.10 0 -4.07(-0.45%)
May 25, 1999 894.53 899.17 894.53 899.17 0 -2.61(-0.29%)
May 24, 1999 906.57 909.48 901.78 901.78 0 -2.76(-0.31%)
May 21, 1999 903.50 904.54 898.49 904.54 0 +4.06(+0.45%)
May 20, 1999 905.07 905.07 899.57 900.48 0 -0.80(-0.09%)
May 19, 1999 889.54 901.28 889.54 901.28 0 +14.33(+1.62%)
May 18, 1999 890.67 890.87 882.56 886.95 0 +1.60(+0.18%)
May 17, 1999 893.67 895.60 885.35 885.35 0 -16.51(-1.83%)
May 14, 1999 911.09 920.00 901.86 901.86 0 -7.82(-0.86%)
May 13, 1999 899.21 909.84 899.21 909.68 0 +7.49(+0.83%)
May 12, 1999 901.55 902.19 893.26 902.19 0 +0.71(+0.08%)
May 11, 1999 900.15 902.74 900.15 901.48 0 +0.57(+0.06%)
May 10, 1999 899.10 900.91 893.01 900.91 0 +1.39(+0.15%)
May 07, 1999 894.94 899.52 889.71 899.52 0 +6.04(+0.68%)
May 06, 1999 894.06 895.73 892.72 893.48 0 +5.69(+0.64%)
May 05, 1999 887.74 890.61 887.74 887.79 0 -1.43(-0.16%)
May 04, 1999 901.35 901.35 889.22 889.22 0 -6.09(-0.68%)
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.