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 (%)
Dec 29, 2000 446.15 447.86 446.15 447.57 0 +2.05(+0.46%)
Dec 28, 2000 447.63 447.68 445.52 445.52 0 -2.11(-0.47%)
Dec 27, 2000 449.52 449.67 447.47 447.63 0 -1.64(-0.37%)
Dec 22, 2000 444.19 449.27 444.19 449.27 0 +5.11(+1.15%)
Dec 21, 2000 446.11 446.15 443.93 444.16 0 -1.99(-0.45%)
Dec 20, 2000 444.49 446.61 444.47 446.15 0 +1.71(+0.38%)
Dec 19, 2000 447.84 448.18 444.44 444.44 0 -3.40(-0.76%)
Dec 18, 2000 454.34 454.45 447.84 447.84 0 -5.93(-1.31%)
Dec 15, 2000 448.48 456.24 448.48 453.77 0 +5.30(+1.18%)
Dec 14, 2000 445.75 448.47 445.59 448.47 0 +2.78(+0.62%)
Dec 13, 2000 442.37 446.81 442.35 445.69 0 +3.90(+0.88%)
Dec 12, 2000 437.95 442.51 437.95 441.79 0 +3.81(+0.87%)
Dec 11, 2000 438.61 439.32 437.95 437.98 0 -0.44(-0.10%)
Dec 08, 2000 438.08 439.37 437.95 438.42 0 +0.41(+0.09%)
Dec 07, 2000 437.70 438.79 437.50 438.01 0 +0.76(+0.17%)
Dec 06, 2000 439.57 440.50 437.13 437.25 0 +2.54(+0.58%)
Dec 04, 2000 437.60 438.00 434.71 434.71 0 -2.87(-0.66%)
Dec 01, 2000 434.35 437.71 434.18 437.58 0 +3.28(+0.76%)
Nov 30, 2000 436.38 436.38 433.84 434.30 0 -2.15(-0.49%)
Nov 29, 2000 443.71 443.71 436.04 436.45 0 -7.35(-1.66%)
Nov 28, 2000 444.53 446.92 443.80 443.80 0 +0.37(+0.08%)
Nov 27, 2000 459.73 459.79 443.32 443.43 0 -16.36(-3.56%)
Nov 24, 2000 464.49 464.49 459.71 459.79 0 -4.71(-1.01%)
Nov 23, 2000 470.38 470.38 464.42 464.50 0 -6.05(-1.29%)
Nov 22, 2000 474.45 474.45 469.44 470.55 0 -4.89(-1.03%)
Nov 21, 2000 475.12 476.80 474.62 475.44 0 +0.28(+0.06%)
Nov 20, 2000 477.82 478.32 475.16 475.16 0 -2.63(-0.55%)
Nov 17, 2000 484.94 484.94 477.66 477.79 0 -7.10(-1.46%)
Nov 16, 2000 487.40 487.40 484.61 484.89 0 -2.58(-0.53%)
Nov 15, 2000 488.34 488.37 487.20 487.47 0 -0.89(-0.18%)
Nov 14, 2000 491.02 491.28 488.11 488.36 0 -2.73(-0.56%)
Nov 13, 2000 492.14 492.67 491.07 491.09 0 -0.72(-0.15%)
Nov 10, 2000 494.00 494.12 491.75 491.81 0 -2.10(-0.43%)
Nov 09, 2000 492.83 494.06 492.81 493.91 0 +1.27(+0.26%)
Nov 08, 2000 493.49 493.81 492.38 492.64 0 -0.56(-0.11%)
Nov 07, 2000 493.83 494.30 493.17 493.20 0 -0.55(-0.11%)
Nov 06, 2000 493.10 494.80 493.10 493.75 0 +0.65(+0.13%)
Nov 03, 2000 492.87 493.66 492.49 493.10 0 +0.18(+0.04%)
Nov 02, 2000 496.18 496.55 492.54 492.92 0 -3.56(-0.72%)
Nov 01, 2000 493.98 496.48 493.98 496.48 0 +2.19(+0.44%)
Oct 31, 2000 496.92 497.15 494.05 494.29 0 -2.57(-0.52%)
Oct 30, 2000 502.42 502.42 496.75 496.86 0 -2.50(-0.50%)
Oct 27, 2000 502.92 503.03 499.36 499.36 0 -3.58(-0.71%)
Oct 26, 2000 504.90 504.90 502.94 502.94 0 -1.96(-0.39%)
Oct 25, 2000 508.72 508.72 504.65 504.90 0 -3.82(-0.75%)
Oct 24, 2000 510.02 510.68 508.45 508.72 0 -1.01(-0.20%)
Oct 23, 2000 511.63 512.03 509.73 509.73 0 -1.90(-0.37%)
Oct 20, 2000 511.51 512.29 510.92 511.63 0 +0.21(+0.04%)
Oct 19, 2000 510.95 511.50 510.62 511.42 0 +0.42(+0.08%)
Oct 18, 2000 508.44 512.37 508.44 511.00 0 +3.66(+0.72%)
Oct 17, 2000 507.19 507.74 505.63 507.34 0 +0.30(+0.06%)
Oct 16, 2000 508.67 508.67 505.75 507.04 0 -1.96(-0.39%)
Oct 13, 2000 510.45 510.45 507.40 509.00 0 -2.69(-0.53%)
Oct 11, 2000 522.22 522.22 511.69 511.69 0 -11.28(-2.16%)
Oct 10, 2000 525.70 526.14 521.86 522.97 0 -2.44(-0.46%)
Oct 09, 2000 520.21 526.60 519.93 525.41 0 +5.52(+1.06%)
Oct 06, 2000 520.60 521.27 519.72 519.89 0 -1.17(-0.22%)
Oct 05, 2000 520.58 521.19 519.67 521.06 0 +0.48(+0.09%)
Oct 04, 2000 521.50 521.83 520.31 520.58 0 -0.90(-0.17%)
Oct 03, 2000 525.98 526.44 521.38 521.48 0 -4.40(-0.84%)
Oct 02, 2000 523.45 527.20 523.45 525.88 0 +2.59(+0.49%)
Sep 29, 2000 515.54 523.29 515.54 523.29 0 +7.92(+1.54%)
Sep 28, 2000 509.94 515.37 509.47 515.37 0 +5.46(+1.07%)
Sep 27, 2000 508.76 509.94 508.76 509.91 0 +1.13(+0.22%)
Sep 26, 2000 509.05 509.05 508.26 508.78 0 -0.26(-0.05%)
Sep 25, 2000 510.30 511.37 508.64 509.04 0 -1.39(-0.27%)
Sep 22, 2000 506.99 511.06 506.93 510.43 0 +3.45(+0.68%)
Sep 21, 2000 497.70 507.12 497.70 506.98 0 +9.25(+1.86%)
Sep 20, 2000 496.14 498.42 496.13 497.73 0 +1.66(+0.33%)
Sep 19, 2000 495.12 496.14 495.12 496.07 0 +0.98(+0.20%)
Sep 18, 2000 496.77 497.00 494.97 495.09 0 -1.69(-0.34%)
Sep 15, 2000 497.45 497.45 496.28 496.78 0 -0.80(-0.16%)
Sep 14, 2000 497.70 497.80 496.26 497.58 0 -0.16(-0.03%)
Sep 12, 2000 499.53 499.53 497.65 497.74 0 -2.74(-0.55%)
Sep 11, 2000 500.21 602.20 499.68 500.48 0 -0.32(-0.06%)
Sep 08, 2000 501.48 501.59 499.12 500.80 0 -0.56(-0.11%)
Sep 07, 2000 499.26 501.36 499.03 501.36 0 +2.26(+0.45%)
Sep 06, 2000 498.02 499.18 498.02 499.10 0 +1.08(+0.22%)
Sep 05, 2000 498.65 499.99 497.91 498.02 0 +1.56(+0.31%)
Sep 04, 2000 497.06 497.94 496.46 496.46 0 -0.40(-0.08%)
Sep 01, 2000 497.08 497.14 495.30 496.86 0 +0.24(+0.05%)
Aug 31, 2000 497.58 497.63 496.48 496.62 0 -1.18(-0.24%)
Aug 30, 2000 501.66 501.66 497.80 497.80 0 -3.98(-0.79%)
Aug 29, 2000 504.86 504.86 501.78 501.78 0 -1.86(-0.37%)
Aug 28, 2000 504.13 505.12 503.35 503.64 0 -0.97(-0.19%)
Aug 25, 2000 498.86 504.61 498.86 504.61 0 +6.29(+1.26%)
Aug 24, 2000 496.40 498.33 496.34 498.32 0 +1.25(+0.25%)
Aug 23, 2000 495.38 497.46 495.38 497.07 0 +2.11(+0.43%)
Aug 22, 2000 496.26 496.26 494.76 494.96 0 -0.81(-0.16%)
Aug 21, 2000 495.57 496.35 494.97 495.77 0 +0.30(+0.06%)
Aug 18, 2000 495.67 496.35 495.47 495.47 0 -0.14(-0.03%)
Aug 17, 2000 497.87 497.97 495.61 495.61 0 -2.35(-0.47%)
Aug 16, 2000 502.69 502.69 497.80 497.96 0 -5.19(-1.03%)
Aug 15, 2000 505.88 505.88 502.78 503.15 0 -2.64(-0.52%)
Aug 11, 2000 506.02 506.87 505.27 505.79 0 +0.24(+0.05%)
Aug 10, 2000 505.56 506.75 505.55 505.55 0 -0.03(-0.01%)
Aug 09, 2000 504.70 505.75 504.56 505.58 0 +0.98(+0.19%)
Aug 08, 2000 505.88 505.91 504.26 504.60 0 -1.28(-0.25%)
Aug 07, 2000 506.42 506.65 505.18 505.88 0 -0.54(-0.11%)
Aug 04, 2000 508.01 508.46 506.42 506.42 0 -1.63(-0.32%)
Aug 03, 2000 511.58 511.58 508.05 508.05 0 -3.54(-0.69%)
Aug 02, 2000 510.34 511.70 510.34 511.59 0 +1.29(+0.25%)
Aug 01, 2000 510.73 512.26 510.05 510.30 0 -0.37(-0.07%)
Jul 31, 2000 512.41 514.05 510.34 510.67 0 -1.70(-0.33%)
Jul 28, 2000 510.09 513.37 510.09 512.37 0 +2.54(+0.50%)
Jul 27, 2000 507.50 511.08 507.26 509.83 0 +1.47(+0.29%)
Jul 26, 2000 508.30 509.20 507.27 508.36 0 +0.72(+0.14%)
Jul 25, 2000 509.00 509.77 506.70 507.64 0 -1.16(-0.23%)
Jul 24, 2000 508.39 509.45 507.13 508.80 0 +0.62(+0.12%)
Jul 21, 2000 508.77 508.77 507.24 508.18 0 -0.15(-0.03%)
Jul 20, 2000 511.26 511.27 508.02 508.33 0 -2.93(-0.57%)
Jul 19, 2000 512.55 513.51 511.12 511.26 0 -1.19(-0.23%)
Jul 18, 2000 515.66 516.20 512.45 512.45 0 +0.08(+0.02%)
Jul 17, 2000 511.32 513.03 511.32 512.37 0 +0.27(+0.05%)
Jul 14, 2000 512.93 513.55 512.02 512.10 0 -0.31(-0.06%)
Jul 13, 2000 516.45 517.36 511.77 512.41 0 -3.68(-0.71%)
Jul 12, 2000 517.93 519.68 516.09 516.09 0 -2.00(-0.39%)
Jul 11, 2000 520.02 522.01 517.26 518.09 0 -2.07(-0.40%)
Jul 10, 2000 513.75 520.29 513.35 520.16 0 +6.62(+1.29%)
Jul 07, 2000 508.89 513.54 508.82 513.54 0 +5.09(+1.00%)
Jul 06, 2000 506.53 509.56 506.53 508.45 0 +0.90(+0.18%)
Jul 05, 2000 507.90 508.07 506.83 507.55 0 +0.55(+0.11%)
Jul 04, 2000 508.15 508.22 505.34 507.00 0 -0.75(-0.15%)
Jul 03, 2000 513.55 515.58 507.75 507.75 0 -5.80(-1.13%)
Jun 30, 2000 498.80 528.70 498.80 513.55 0 +14.82(+2.97%)
Jun 29, 2000 499.52 499.92 498.10 498.73 0 -0.57(-0.11%)
Jun 28, 2000 498.76 499.39 497.60 499.30 0 +2.11(+0.42%)
Jun 27, 2000 496.82 498.41 496.82 497.19 0 +0.79(+0.16%)
Jun 26, 2000 498.20 498.20 495.56 496.40 0 -1.24(-0.25%)
Jun 23, 2000 497.74 498.91 493.91 497.64 0 +0.35(+0.07%)
Jun 22, 2000 494.27 497.69 494.27 497.29 0 +3.62(+0.73%)
Jun 21, 2000 485.42 493.67 485.42 493.67 0 +8.90(+1.84%)
Jun 20, 2000 480.06 485.54 478.94 484.77 0 +4.75(+0.99%)
Jun 19, 2000 480.26 482.07 478.40 480.02 0 +1.21(+0.25%)
Jun 16, 2000 477.14 478.95 477.12 478.81 0 +0.00(+0.00%)
Jun 14, 2000 477.14 478.95 477.12 478.81 0 +1.55(+0.32%)
Jun 13, 2000 473.54 477.27 473.53 477.26 0 +4.12(+0.87%)
Jun 12, 2000 472.05 473.49 470.90 473.14 0 +0.59(+0.12%)
Jun 09, 2000 474.89 475.44 470.92 472.55 0 -3.15(-0.66%)
Jun 08, 2000 476.53 476.53 474.51 475.70 0 -1.39(-0.29%)
Jun 07, 2000 477.25 477.25 476.60 477.09 0 -0.20(-0.04%)
Jun 06, 2000 478.57 480.29 477.00 477.29 0 -1.33(-0.28%)
Jun 05, 2000 478.90 479.10 478.38 478.62 0 -0.29(-0.06%)
Jun 02, 2000 477.68 479.02 476.91 478.91 0 +1.44(+0.30%)
Jun 01, 2000 478.66 478.66 477.35 477.47 0 -1.04(-0.22%)
May 31, 2000 475.99 478.51 475.11 478.51 0 +2.43(+0.51%)
May 30, 2000 473.23 476.17 473.23 476.08 0 +3.01(+0.64%)
May 29, 2000 468.51 474.73 468.43 473.07 0 +4.43(+0.95%)
May 26, 2000 468.28 469.23 467.31 468.64 0 +0.42(+0.09%)
May 25, 2000 467.61 468.57 467.61 468.22 0 +0.76(+0.16%)
May 24, 2000 464.77 467.60 464.77 467.46 0 +3.37(+0.73%)
May 23, 2000 463.11 464.32 462.53 464.09 0 +1.53(+0.33%)
May 22, 2000 468.78 468.82 460.72 462.56 0 -6.28(-1.34%)
May 19, 2000 462.17 470.45 462.17 468.84 0 +6.78(+1.47%)
May 16, 2000 450.67 462.21 450.67 462.06 0 +11.67(+2.59%)
May 15, 2000 445.05 451.25 445.05 450.39 0 +5.52(+1.24%)
May 12, 2000 443.28 444.87 442.72 444.87 0 +1.49(+0.34%)
May 11, 2000 447.90 448.07 443.33 443.38 0 -4.10(-0.92%)
May 10, 2000 439.66 447.54 439.62 447.48 0 +7.94(+1.81%)
May 09, 2000 430.55 439.65 427.62 439.54 0 +8.96(+2.08%)
May 08, 2000 446.70 446.70 430.32 430.58 0 -16.21(-3.63%)
May 05, 2000 454.07 454.07 446.27 446.79 0 -7.85(-1.73%)
May 04, 2000 461.08 461.43 454.64 454.64 0 -5.95(-1.29%)
May 03, 2000 471.17 471.42 460.48 460.59 0 -10.79(-2.29%)
May 02, 2000 475.98 476.89 470.91 471.38 0 -5.14(-1.08%)
Apr 28, 2000 477.90 478.08 476.52 476.52 0 -1.19(-0.25%)
Apr 27, 2000 481.90 481.90 477.47 477.71 0 -4.19(-0.87%)
Apr 26, 2000 486.23 486.23 481.90 481.90 0 -4.84(-0.99%)
Apr 25, 2000 487.63 487.72 486.52 486.74 0 -0.57(-0.12%)
Apr 24, 2000 489.66 489.66 487.31 487.31 0 -2.33(-0.48%)
Apr 20, 2000 493.94 494.05 489.64 489.64 0 -2.97(-0.60%)
Apr 19, 2000 493.02 493.74 492.61 492.61 0 -0.33(-0.07%)
Apr 17, 2000 495.40 495.40 492.94 492.94 0 -2.15(-0.43%)
Apr 11, 2000 495.82 496.26 495.06 495.09 0 -0.37(-0.07%)
Apr 10, 2000 495.01 495.64 494.42 495.46 0 +0.62(+0.13%)
Apr 07, 2000 494.38 496.27 493.76 494.84 0 +0.63(+0.13%)
Apr 06, 2000 495.56 496.90 493.95 494.21 0 -1.62(-0.33%)
Apr 05, 2000 491.84 497.02 491.84 495.83 0 +4.01(+0.82%)
Apr 04, 2000 489.68 493.92 489.37 491.82 0 +2.09(+0.43%)
Apr 03, 2000 494.78 495.15 488.82 489.73 0 -4.73(-0.96%)
Mar 31, 2000 498.36 498.80 493.47 494.46 0 -3.90(-0.78%)
Mar 30, 2000 503.89 503.97 498.28 498.36 0 -5.34(-1.06%)
Mar 29, 2000 506.83 507.41 503.70 503.70 0 -3.03(-0.60%)
Mar 28, 2000 512.56 512.60 506.73 506.73 0 -5.45(-1.06%)
Mar 27, 2000 515.18 515.18 510.67 512.18 0 -3.63(-0.70%)
Mar 24, 2000 513.26 516.58 513.26 515.81 0 +2.71(+0.53%)
Mar 23, 2000 514.87 515.06 513.10 513.10 0 -1.16(-0.23%)
Mar 22, 2000 516.69 516.77 514.26 514.26 0 -2.16(-0.42%)
Mar 21, 2000 517.86 518.03 515.87 516.42 0 -2.47(-0.48%)
Mar 20, 2000 519.90 520.87 518.57 518.89 0 -0.86(-0.17%)
Mar 17, 2000 520.19 520.60 518.23 519.75 0 -0.04(-0.01%)
Mar 16, 2000 518.93 521.93 518.93 519.79 0 +0.78(+0.15%)
Mar 15, 2000 512.82 519.24 510.76 519.01 0 +6.59(+1.29%)
Mar 14, 2000 515.38 515.38 511.98 512.42 0 -2.63(-0.51%)
Mar 13, 2000 521.18 521.28 514.41 515.05 0 -6.45(-1.24%)
Mar 10, 2000 524.49 524.71 521.50 521.50 0 -3.05(-0.58%)
Mar 09, 2000 528.50 528.53 524.00 524.55 0 -3.98(-0.75%)
Mar 08, 2000 531.40 532.62 528.28 528.53 0 -4.26(-0.80%)
Mar 07, 2000 533.97 533.97 531.92 532.79 0 -1.17(-0.22%)
Mar 06, 2000 535.92 536.14 533.52 533.96 0 -1.93(-0.36%)
Mar 03, 2000 534.24 535.96 534.18 535.89 0 +1.63(+0.31%)
Mar 02, 2000 537.12 538.11 533.70 534.26 0 -2.86(-0.53%)
Mar 01, 2000 541.34 541.35 537.09 537.12 0 -4.42(-0.82%)
Feb 29, 2000 544.54 544.73 541.54 541.54 0 -3.29(-0.60%)
Feb 28, 2000 548.41 548.41 544.83 544.83 0 -3.63(-0.66%)
Feb 25, 2000 549.19 549.27 547.47 548.46 0 -1.31(-0.24%)
Feb 24, 2000 553.07 553.55 549.77 549.77 0 -3.07(-0.56%)
Feb 23, 2000 553.68 553.76 551.54 552.84 0 -0.86(-0.16%)
Feb 22, 2000 556.72 556.72 553.45 553.70 0 -3.41(-0.61%)
Feb 21, 2000 558.75 558.75 557.08 557.11 0 -1.16(-0.21%)
Feb 18, 2000 560.75 561.11 558.27 558.27 0 -2.63(-0.47%)
Feb 17, 2000 562.05 562.69 560.90 560.90 0 -1.12(-0.20%)
Feb 16, 2000 562.52 563.22 561.49 562.02 0 -0.39(-0.07%)
Feb 15, 2000 559.70 562.65 559.70 562.41 0 +3.53(+0.63%)
Feb 14, 2000 557.85 559.62 557.85 558.88 0 +1.11(+0.20%)
Feb 11, 2000 561.06 561.60 557.68 557.77 0 -3.25(-0.58%)
Feb 10, 2000 562.46 562.59 561.01 561.02 0 -1.58(-0.28%)
Feb 09, 2000 562.62 563.36 561.14 562.60 0 -0.02(-0.00%)
Feb 08, 2000 563.78 563.84 562.19 562.62 0 -0.96(-0.17%)
Feb 07, 2000 561.87 563.66 561.87 563.58 0 +1.78(+0.32%)
Feb 03, 2000 564.74 564.79 561.18 561.80 0 -2.53(-0.45%)
Feb 02, 2000 556.03 564.38 556.03 564.33 0 +8.30(+1.49%)
Feb 01, 2000 555.54 556.32 554.45 556.03 0 +0.58(+0.10%)
Jan 31, 2000 554.92 556.07 554.92 555.45 0 +0.50(+0.09%)
Jan 28, 2000 554.92 555.81 554.73 554.95 0 +1.20(+0.22%)
Jan 27, 2000 553.77 553.77 551.84 553.75 0 +1.15(+0.21%)
Jan 26, 2000 552.91 553.60 551.79 552.60 0 -0.40(-0.07%)
Jan 25, 2000 552.78 553.59 552.01 553.00 0 +0.20(+0.04%)
Jan 24, 2000 552.68 555.31 552.68 552.80 0 +0.12(+0.02%)
Jan 19, 2000 554.66 555.41 552.68 552.68 0 -1.46(-0.26%)
Jan 18, 2000 551.49 554.30 551.21 554.14 0 +2.65(+0.48%)
Jan 17, 2000 549.58 551.49 549.57 551.49 0 +1.88(+0.34%)
Jan 14, 2000 550.68 550.74 548.13 549.61 0 -1.40(-0.25%)
Jan 13, 2000 552.81 553.60 551.01 551.01 0 -1.65(-0.30%)
Jan 12, 2000 543.82 553.58 543.82 552.66 0 +9.16(+1.69%)
Jan 11, 2000 550.24 550.49 543.50 543.50 0 -4.21(-0.77%)
Jan 10, 2000 556.52 556.59 547.71 547.71 0 -8.81(-1.58%)
Jan 06, 2000 562.25 562.40 556.33 556.52 0 -5.67(-1.01%)
Jan 05, 2000 571.01 571.01 561.98 562.19 0 -8.97(-1.57%)
Jan 04, 2000 574.20 574.24 570.98 571.16 0 -3.04(-0.53%)
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.