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 (%)
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%)
Jan 03, 2000 7186 7279 7059 7078 0 -52.17(-0.73%)
Dec 31, 1999 7120 7147 7090 7130 0 +8.09(+0.11%)
Dec 30, 1999 7012 7180 7012 7122 0 +114.04(+1.63%)
Dec 29, 1999 6986 7018 6969 7008 0 +21.37(+0.31%)
Dec 28, 1999 6925 6995 6767 6986 0 +0.00(+0.00%)
Dec 27, 1999 6925 6995 6767 6986 0 +49.23(+0.71%)
Dec 25, 1999 6934 6950 6930 6937 0 +3.37(+0.05%)
Dec 24, 1999 6835 6934 6835 6934 0 +98.50(+1.44%)
Dec 23, 1999 6977 7004 6835 6835 0 -141.47(-2.03%)
Dec 22, 1999 6943 6979 6922 6977 0 +33.65(+0.48%)
Dec 21, 1999 6960 6981 6910 6943 0 +0.00(+0.00%)
Dec 20, 1999 6960 6981 6910 6943 0 -16.25(-0.23%)
Dec 18, 1999 6860 6997 6860 6959 0 +100.32(+1.46%)
Dec 17, 1999 6774 6875 6774 6859 0 +86.88(+1.28%)
Dec 16, 1999 6654 6817 6633 6772 0 +117.93(+1.77%)
Dec 15, 1999 6725 6725 6643 6654 0 -71.33(-1.06%)
Dec 14, 1999 6784 6784 6673 6726 0 +0.00(+0.00%)
Dec 13, 1999 6784 6784 6673 6726 0 -55.84(-0.82%)
Dec 11, 1999 6719 6798 6719 6781 0 +63.06(+0.94%)
Dec 10, 1999 6666 6894 6666 6718 0 +53.30(+0.80%)
Dec 09, 1999 6398 6668 6398 6665 0 +267.19(+4.18%)
Dec 08, 1999 6428 6488 6385 6398 0 -27.86(-0.43%)
Dec 07, 1999 6470 6529 6426 6426 0 +0.00(+0.00%)
Dec 06, 1999 6470 6529 6426 6426 0 -44.71(-0.69%)
Dec 04, 1999 6373 6508 6373 6470 0 +99.91(+1.57%)
Dec 03, 1999 6204 6411 6204 6370 0 +169.36(+2.73%)
Dec 02, 1999 6136 6215 6129 6201 0 +64.67(+1.05%)
Dec 01, 1999 6303 6303 6116 6136 0 -166.63(-2.64%)
Nov 30, 1999 6305 6335 6289 6303 0 +0.00(+0.00%)
Nov 29, 1999 6305 6335 6289 6303 0 -34.35(-0.54%)
Nov 27, 1999 6328 6339 6262 6337 0 +10.96(+0.17%)
Nov 26, 1999 6183 6332 6183 6326 0 +144.45(+2.34%)
Nov 25, 1999 6110 6186 6071 6182 0 +71.29(+1.17%)
Nov 24, 1999 6091 6121 6019 6111 0 +18.49(+0.30%)
Nov 23, 1999 6296 6296 6090 6092 0 +0.00(+0.00%)
Nov 22, 1999 6296 6296 6090 6092 0 -194.42(-3.09%)
Nov 20, 1999 6195 6319 6188 6287 0 +91.65(+1.48%)
Nov 19, 1999 6103 6197 6103 6195 0 +91.41(+1.50%)
Nov 18, 1999 6102 6172 6080 6104 0 +1.76(+0.03%)
Nov 17, 1999 6115 6139 6063 6102 0 -13.24(-0.22%)
Nov 16, 1999 6035 6135 6028 6115 0 +0.00(+0.00%)
Nov 15, 1999 6035 6135 6028 6115 0 +80.34(+1.33%)
Nov 13, 1999 6088 6118 5992 6035 0 -51.54(-0.85%)
Nov 12, 1999 5965 6096 5965 6086 0 +222.46(+3.79%)
Nov 11, 1999 5867 5968 5841 5864 0 -3.54(-0.06%)
Nov 10, 1999 5947 5953 5830 5867 0 -76.58(-1.29%)
Nov 09, 1999 5919 5991 5885 5944 0 +0.00(+0.00%)
Nov 08, 1999 5919 5991 5885 5944 0 +23.99(+0.41%)
Nov 06, 1999 5819 5920 5819 5920 0 +102.93(+1.77%)
Nov 05, 1999 5794 5908 5778 5817 0 +23.19(+0.40%)
Nov 04, 1999 5482 5813 5482 5794 0 +0.00(+0.00%)
Nov 03, 1999 5482 5813 5482 5794 0 +314.06(+5.73%)
Nov 02, 1999 5452 5504 5450 5480 0 +0.00(+0.00%)
Nov 01, 1999 5452 5504 5450 5480 0 +29.42(+0.54%)
Oct 29, 1999 5329 5509 5329 5450 0 +121.85(+2.29%)
Oct 28, 1999 5142 5349 5142 5329 0 +186.30(+3.62%)
Oct 27, 1999 5136 5146 5103 5142 0 +7.26(+0.14%)
Oct 26, 1999 5131 5177 5123 5135 0 +3.38(+0.07%)
Oct 25, 1999 5155 5155 5119 5132 0 -24.48(-0.47%)
Oct 22, 1999 5109 5165 5109 5156 0 +50.79(+0.99%)
Oct 21, 1999 5122 5171 5062 5105 0 -17.12(-0.33%)
Oct 20, 1999 5056 5124 5056 5122 0 +71.91(+1.42%)
Oct 19, 1999 4909 5057 4909 5050 0 +143.01(+2.91%)
Oct 18, 1999 4832 4907 4750 4907 0 +82.42(+1.71%)
Oct 15, 1999 5029 5029 4806 4825 0 -205.56(-4.09%)
Oct 14, 1999 5076 5108 5014 5031 0 -45.53(-0.90%)
Oct 13, 1999 5203 5210 5076 5076 0 -126.68(-2.43%)
Oct 12, 1999 5332 5332 5203 5203 0 -128.20(-2.40%)
Oct 11, 1999 5285 5335 5282 5331 0 +48.06(+0.91%)
Oct 08, 1999 5185 5307 5181 5283 0 +99.28(+1.92%)
Oct 07, 1999 5117 5240 5117 5184 0 +67.43(+1.32%)
Oct 06, 1999 4988 5119 4988 5116 0 +126.59(+2.54%)
Oct 05, 1999 5044 5074 4961 4990 0 -54.95(-1.09%)
Oct 04, 1999 4988 5048 4988 5045 0 +59.40(+1.19%)
Oct 01, 1999 5040 5056 4967 4985 0 -65.25(-1.29%)
Sep 30, 1999 5082 5103 5049 5050 0 -29.29(-0.58%)
Sep 29, 1999 5092 5120 5077 5080 0 -11.94(-0.23%)
Sep 28, 1999 5055 5132 5034 5092 0 +35.93(+0.71%)
Sep 27, 1999 4981 5065 4980 5056 0 +74.88(+1.50%)
Sep 24, 1999 4974 5030 4943 4981 0 +6.95(+0.14%)
Sep 23, 1999 4994 5124 4969 4974 0 -17.83(-0.36%)
Sep 22, 1999 4920 4993 4896 4992 0 +71.97(+1.46%)
Sep 21, 1999 4999 4999 4912 4920 0 -79.04(-1.58%)
Sep 20, 1999 4951 4999 4947 4999 0 +47.15(+0.95%)
Sep 17, 1999 4971 4982 4949 4952 0 -18.56(-0.37%)
Sep 15, 1999 4972 5040 4957 4970 0 +0.39(+0.01%)
Sep 14, 1999 5016 5018 4967 4970 0 -46.27(-0.92%)
Sep 13, 1999 4978 5016 4931 5016 0 +36.19(+0.73%)
Sep 10, 1999 4830 4983 4830 4980 0 +151.01(+3.13%)
Sep 09, 1999 4854 4882 4814 4829 0 -25.36(-0.52%)
Sep 08, 1999 4909 4962 4838 4854 0 -55.78(-1.14%)
Sep 07, 1999 5051 5051 4894 4910 0 -140.94(-2.79%)
Sep 06, 1999 5029 5053 5026 5051 0 +24.43(+0.49%)
Sep 03, 1999 5022 5114 5016 5027 0 +7.22(+0.14%)
Sep 02, 1999 5086 5086 4990 5019 0 -67.52(-1.33%)
Aug 31, 1999 5175 5181 5086 5087 0 -87.93(-1.70%)
Aug 30, 1999 5253 5253 5170 5175 0 -77.53(-1.48%)
Aug 27, 1999 5350 5352 5250 5252 0 -97.61(-1.82%)
Aug 26, 1999 5381 5468 5350 5350 0 -29.91(-0.56%)
Aug 25, 1999 5246 5381 5209 5380 0 +135.74(+2.59%)
Aug 24, 1999 5215 5318 5204 5244 0 +28.96(+0.56%)
Aug 23, 1999 5099 5215 5099 5215 0 +115.89(+2.27%)
Aug 20, 1999 5149 5196 5076 5099 0 -49.16(-0.95%)
Aug 19, 1999 5166 5176 5096 5148 0 -19.30(-0.37%)
Aug 18, 1999 5280 5280 5168 5168 0 -112.17(-2.12%)
Aug 17, 1999 5301 5321 5225 5280 0 -20.57(-0.39%)
Aug 16, 1999 5370 5371 5273 5300 0 -68.56(-1.28%)
Aug 13, 1999 5218 5370 5218 5369 0 +151.50(+2.90%)
Aug 12, 1999 5182 5326 5182 5218 0 +36.64(+0.71%)
Aug 11, 1999 5060 5200 5027 5181 0 +122.57(+2.42%)
Aug 10, 1999 5072 5073 4940 5058 0 -13.39(-0.26%)
Aug 09, 1999 5031 5084 5028 5072 0 +42.04(+0.84%)
Aug 06, 1999 5148 5160 5022 5030 0 -121.13(-2.35%)
Aug 05, 1999 5144 5152 5017 5151 0 +7.88(+0.15%)
Aug 04, 1999 5178 5266 5136 5143 0 -35.18(-0.68%)
Aug 03, 1999 5108 5178 5077 5178 0 +71.32(+1.40%)
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.