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 (%)
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%)
Dec 01, 1999 3044 3044 3015 3038 0 -6.30(-0.21%)
Nov 30, 1999 3055 3055 3026 3044 0 -11.50(-0.38%)
Nov 29, 1999 3060 3060 3044 3056 0 -4.50(-0.15%)
Nov 26, 1999 3044 3064 3044 3060 0 +15.90(+0.52%)
Nov 25, 1999 3035 3054 3029 3044 0 +9.30(+0.31%)
Nov 24, 1999 3061 3061 3030 3035 0 -26.60(-0.87%)
Nov 23, 1999 3063 3069 3057 3061 0 -1.70(-0.06%)
Nov 22, 1999 3077 3077 3052 3063 0 -13.60(-0.44%)
Nov 19, 1999 3056 3081 3056 3077 0 +21.10(+0.69%)
Nov 18, 1999 3036 3058 3026 3056 0 +19.60(+0.65%)
Nov 17, 1999 3004 3040 3004 3036 0 +31.50(+1.05%)
Nov 16, 1999 3011 3016 3004 3004 0 -6.20(-0.21%)
Nov 15, 1999 3010 3034 3006 3011 0 +0.50(+0.02%)
Nov 12, 1999 2983 3010 2983 3010 0 +27.40(+0.92%)
Nov 11, 1999 2941 2984 2939 2983 0 +42.10(+1.43%)
Nov 10, 1999 2905 2946 2903 2941 0 +35.80(+1.23%)
Nov 09, 1999 2892 2912 2892 2905 0 +12.80(+0.44%)
Nov 08, 1999 2920 2920 2890 2892 0 -27.70(-0.95%)
Nov 05, 1999 2936 2939 2912 2920 0 -15.70(-0.53%)
Nov 04, 1999 2926 2941 2922 2936 0 +9.30(+0.32%)
Nov 03, 1999 2907 2929 2907 2926 0 +19.30(+0.66%)
Nov 02, 1999 2896 2911 2893 2907 0 +11.30(+0.39%)
Nov 01, 1999 2885 2912 2885 2896 0 +10.50(+0.36%)
Oct 29, 1999 2855 2903 2855 2885 0 +29.70(+1.04%)
Oct 28, 1999 2830 2857 2830 2855 0 +25.90(+0.92%)
Oct 27, 1999 2831 2833 2816 2830 0 -1.20(-0.04%)
Oct 26, 1999 2855 2855 2823 2831 0 -24.70(-0.87%)
Oct 25, 1999 2837 2862 2837 2855 0 +18.10(+0.64%)
Oct 22, 1999 2828 2843 2825 2837 0 +9.40(+0.33%)
Oct 21, 1999 2824 2844 2819 2828 0 +4.30(+0.15%)
Oct 20, 1999 2780 2824 2780 2824 0 +43.90(+1.58%)
Oct 19, 1999 2797 2812 2779 2780 0 -17.10(-0.61%)
Oct 18, 1999 2862 2862 2795 2797 0 -65.50(-2.29%)
Oct 15, 1999 2901 2901 2861 2862 0 -39.00(-1.34%)
Oct 14, 1999 2907 2907 2866 2901 0 -5.40(-0.19%)
Oct 13, 1999 2934 2934 2901 2907 0 -27.40(-0.93%)
Oct 12, 1999 2926 2940 2924 2934 0 +7.70(+0.26%)
Oct 11, 1999 2897 2932 2897 2926 0 +29.30(+1.01%)
Oct 08, 1999 2912 2912 2895 2897 0 -14.90(-0.51%)
Oct 07, 1999 2897 2915 2897 2912 0 +15.20(+0.52%)
Oct 06, 1999 2917 2917 2896 2897 0 -20.40(-0.70%)
Oct 05, 1999 2896 2921 2896 2917 0 +21.70(+0.75%)
Oct 04, 1999 2913 2913 2895 2896 0 -17.40(-0.60%)
Oct 01, 1999 2881 2915 2881 2913 0 +31.80(+1.10%)
Sep 30, 1999 2898 2912 2881 2881 0 -16.70(-0.58%)
Sep 29, 1999 2921 2921 2896 2898 0 -22.80(-0.78%)
Sep 28, 1999 2911 2931 2906 2921 0 +9.50(+0.33%)
Sep 27, 1999 2893 2914 2889 2911 0 +17.70(+0.61%)
Sep 24, 1999 2927 2927 2882 2893 0 -33.90(-1.16%)
Sep 23, 1999 2902 2929 2901 2927 0 +25.60(+0.88%)
Sep 22, 1999 2899 2902 2870 2902 0 +2.90(+0.10%)
Sep 21, 1999 2907 2908 2885 2899 0 -8.50(-0.29%)
Sep 20, 1999 2915 2929 2904 2907 0 -7.40(-0.25%)
Sep 17, 1999 2905 2920 2905 2915 0 +9.90(+0.34%)
Sep 16, 1999 2938 2939 2904 2905 0 -33.30(-1.13%)
Sep 15, 1999 2976 2976 2933 2938 0 -37.80(-1.27%)
Sep 14, 1999 2977 2982 2967 2976 0 -0.70(-0.02%)
Sep 13, 1999 3003 3003 2973 2977 0 -26.40(-0.88%)
Sep 10, 1999 3008 3010 2992 3003 0 -5.10(-0.17%)
Sep 09, 1999 3001 3011 3000 3008 0 +7.40(+0.25%)
Sep 08, 1999 2994 3007 2994 3001 0 +7.10(+0.24%)
Sep 07, 1999 2990 2994 2979 2994 0 +3.50(+0.12%)
Sep 06, 1999 2962 2993 2958 2990 0 +27.70(+0.94%)
Sep 03, 1999 2994 2994 2950 2962 0 -31.30(-1.05%)
Sep 02, 1999 2997 3005 2980 2994 0 -3.70(-0.12%)
Sep 01, 1999 2952 2997 2952 2997 0 +45.50(+1.54%)
Aug 31, 1999 2993 2993 2946 2952 0 -41.10(-1.37%)
Aug 30, 1999 3020 3020 2981 2993 0 -27.20(-0.90%)
Aug 27, 1999 3046 3057 3015 3020 0 -25.90(-0.85%)
Aug 26, 1999 3033 3055 3033 3046 0 +12.80(+0.42%)
Aug 25, 1999 3052 3058 3033 3033 0 -19.10(-0.63%)
Aug 24, 1999 3064 3083 3050 3052 0 -11.80(-0.39%)
Aug 23, 1999 3025 3066 3025 3064 0 +38.80(+1.28%)
Aug 20, 1999 3027 3038 3021 3025 0 -1.70(-0.06%)
Aug 19, 1999 3026 3034 3004 3027 0 +1.10(+0.04%)
Aug 18, 1999 2988 3037 2985 3026 0 +38.00(+1.27%)
Aug 17, 1999 3018 3018 2982 2988 0 -29.90(-0.99%)
Aug 16, 1999 2959 3018 2959 3018 0 +59.10(+2.00%)
Aug 13, 1999 2944 2960 2934 2959 0 +14.80(+0.50%)
Aug 12, 1999 2935 2970 2934 2944 0 +9.10(+0.31%)
Aug 11, 1999 2959 2959 2933 2935 0 -23.80(-0.80%)
Aug 10, 1999 2977 2985 2953 2959 0 -18.20(-0.61%)
Aug 09, 1999 3007 3007 2969 2977 0 -30.10(-1.00%)
Aug 06, 1999 3019 3030 2991 3007 0 -11.90(-0.39%)
Aug 05, 1999 3006 3031 3000 3019 0 +13.20(+0.44%)
Aug 04, 1999 3032 3032 2991 3006 0 -26.50(-0.87%)
Aug 03, 1999 3000 3036 2999 3032 0 +32.20(+1.07%)
Aug 02, 1999 3020 3020 2988 3000 0 -19.90(-0.66%)
Jul 30, 1999 3060 3060 3013 3020 0 -40.10(-1.31%)
Jul 29, 1999 3060 3072 3060 3060 0 +0.20(+0.01%)
Jul 28, 1999 3053 3069 3053 3060 0 +6.70(+0.22%)
Jul 27, 1999 3052 3056 3034 3053 0 +0.80(+0.03%)
Jul 26, 1999 3070 3070 3040 3052 0 -17.90(-0.58%)
Jul 23, 1999 3086 3086 3040 3070 0 -16.10(-0.52%)
Jul 22, 1999 3111 3111 3071 3086 0 -25.10(-0.81%)
Jul 21, 1999 3127 3127 3092 3111 0 -15.70(-0.50%)
Jul 20, 1999 3084 3133 3079 3127 0 +43.10(+1.40%)
Jul 19, 1999 3054 3086 3054 3084 0 +29.60(+0.97%)
Jul 16, 1999 3065 3077 3054 3054 0 -10.60(-0.35%)
Jul 15, 1999 3054 3072 3049 3065 0 +10.60(+0.35%)
Jul 14, 1999 3064 3068 3052 3054 0 -9.50(-0.31%)
Jul 13, 1999 3050 3071 3049 3064 0 +13.70(+0.45%)
Jul 12, 1999 3041 3057 3040 3050 0 +9.20(+0.30%)
Jul 09, 1999 3086 3086 3040 3041 0 -45.30(-1.47%)
Jul 08, 1999 3067 3090 3067 3086 0 +19.00(+0.62%)
Jul 07, 1999 3082 3082 3057 3067 0 -14.60(-0.47%)
Jul 06, 1999 3078 3088 3075 3082 0 +3.80(+0.12%)
Jul 05, 1999 3029 3083 3029 3078 0 +49.20(+1.62%)
Jul 02, 1999 3002 3030 3002 3029 0 +26.80(+0.89%)
Jul 01, 1999 2969 3025 2969 3002 0 +33.20(+1.12%)
Jun 30, 1999 2991 3008 2956 2969 0 -22.40(-0.75%)
Jun 29, 1999 2990 3002 2976 2991 0 +1.00(+0.03%)
Jun 28, 1999 2960 2990 2956 2990 0 +30.30(+1.02%)
Jun 25, 1999 2960 2968 2953 2960 0 -0.30(-0.01%)
Jun 24, 1999 2991 2991 2960 2960 0 -30.30(-1.01%)
Jun 23, 1999 3005 3005 2983 2991 0 -14.20(-0.47%)
Jun 22, 1999 2982 3006 2977 3005 0 +23.10(+0.77%)
Jun 21, 1999 2985 3010 2980 2982 0 -3.30(-0.11%)
Jun 18, 1999 2979 2998 2979 2985 0 +4.70(+0.16%)
Jun 17, 1999 2942 2987 2942 2980 0 +38.10(+1.29%)
Jun 16, 1999 2941 2943 2927 2942 0 +1.30(+0.04%)
Jun 15, 1999 2950 2962 2940 2941 0 -9.30(-0.32%)
Jun 11, 1999 2979 2981 2948 2950 0 -28.40(-0.95%)
Jun 10, 1999 2986 2990 2977 2979 0 -6.90(-0.23%)
Jun 09, 1999 2967 2990 2946 2986 0 +18.70(+0.63%)
Jun 08, 1999 2944 2967 2944 2967 0 +22.70(+0.77%)
Jun 07, 1999 2929 2956 2929 2944 0 +14.80(+0.51%)
Jun 04, 1999 2942 2952 2926 2929 0 -12.30(-0.42%)
Jun 03, 1999 2915 2948 2899 2942 0 +26.90(+0.92%)
Jun 02, 1999 2916 2924 2905 2915 0 -0.90(-0.03%)
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.