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 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%)
Aug 02, 1999 5258 5306 5101 5107 0 -153.58(-2.92%)
Jul 30, 1999 5268 5311 5237 5260 0 -7.33(-0.14%)
Jul 29, 1999 5483 5483 5260 5268 0 -216.07(-3.94%)
Jul 28, 1999 5418 5506 5401 5484 0 +77.10(+1.43%)
Jul 27, 1999 5430 5483 5338 5407 0 -20.96(-0.39%)
Jul 26, 1999 5606 5606 5424 5428 0 -185.58(-3.31%)
Jul 23, 1999 5785 5792 5546 5613 0 -171.50(-2.96%)
Jul 22, 1999 5863 5881 5779 5785 0 -72.94(-1.25%)
Jul 21, 1999 5817 5874 5817 5858 0 +42.66(+0.73%)
Jul 20, 1999 5912 5914 5812 5815 0 -97.32(-1.65%)
Jul 19, 1999 5887 5919 5867 5912 0 +25.88(+0.44%)
Jul 16, 1999 5875 5896 5836 5886 0 +10.44(+0.18%)
Jul 15, 1999 5837 5907 5836 5876 0 +41.08(+0.70%)
Jul 14, 1999 5846 5891 5834 5835 0 -9.71(-0.17%)
Jul 13, 1999 5768 5845 5686 5845 0 +75.23(+1.30%)
Jul 12, 1999 5890 5897 5768 5769 0 -119.50(-2.03%)
Jul 09, 1999 5890 5908 5873 5889 0 -1.61(-0.03%)
Jul 08, 1999 5931 6028 5887 5890 0 -40.76(-0.69%)
Jul 07, 1999 5919 5966 5907 5931 0 +12.52(+0.21%)
Jul 06, 1999 5955 6004 5918 5919 0 -36.81(-0.62%)
Jul 05, 1999 5888 5960 5887 5956 0 +67.92(+1.15%)
Jul 02, 1999 5856 5914 5812 5888 0 +33.01(+0.56%)
Jul 01, 1999 5829 5936 5825 5855 0 +25.09(+0.43%)
Jun 30, 1999 5645 5830 5631 5830 0 +184.44(+3.27%)
Jun 29, 1999 5575 5661 5575 5645 0 +70.53(+1.27%)
Jun 28, 1999 5516 5619 5516 5575 0 +59.30(+1.08%)
Jun 25, 1999 5550 5587 5515 5515 0 -33.94(-0.61%)
Jun 24, 1999 5637 5637 5523 5549 0 -88.17(-1.56%)
Jun 23, 1999 5772 5772 5622 5637 0 -136.18(-2.36%)
Jun 22, 1999 5815 5867 5771 5774 0 -50.18(-0.86%)
Jun 21, 1999 5724 5826 5720 5824 0 +107.06(+1.87%)
Jun 18, 1999 5659 5722 5613 5717 0 +55.99(+0.99%)
Jun 17, 1999 5628 5717 5588 5661 0 +32.13(+0.57%)
Jun 16, 1999 5300 5635 5300 5629 0 +328.60(+6.20%)
Jun 15, 1999 5118 5336 5118 5300 0 +182.08(+3.56%)
Jun 14, 1999 5236 5250 5107 5118 0 -116.80(-2.23%)
Jun 11, 1999 5367 5372 5223 5235 0 -131.94(-2.46%)
Jun 10, 1999 5398 5398 5339 5367 0 -31.83(-0.59%)
Jun 09, 1999 5430 5443 5397 5398 0 -30.46(-0.56%)
Jun 08, 1999 5422 5498 5416 5429 0 +6.94(+0.13%)
Jun 07, 1999 5368 5430 5368 5422 0 +50.68(+0.94%)
Jun 04, 1999 5364 5372 5331 5371 0 +7.64(+0.14%)
Jun 03, 1999 5400 5407 5349 5364 0 -36.58(-0.68%)
Jun 02, 1999 5436 5456 5366 5400 0 -36.22(-0.67%)
Jun 01, 1999 5479 5484 5343 5436 0 -41.23(-0.75%)
May 31, 1999 5424 5478 5424 5478 0 +54.08(+1.00%)
May 28, 1999 5498 5550 5424 5424 0 -75.28(-1.37%)
May 27, 1999 5621 5654 5495 5499 0 -119.50(-2.13%)
May 26, 1999 5442 5620 5442 5618 0 +177.29(+3.26%)
May 25, 1999 5494 5537 5374 5441 0 -57.73(-1.05%)
May 24, 1999 5640 5666 5494 5499 0 -140.71(-2.50%)
May 21, 1999 5800 5810 5616 5640 0 -159.99(-2.76%)
May 20, 1999 5731 5803 5724 5799 0 +68.29(+1.19%)
May 19, 1999 5856 5878 5712 5731 0 -124.95(-2.13%)
May 18, 1999 5852 5924 5831 5856 0 +4.65(+0.08%)
May 17, 1999 5913 5913 5785 5852 0 -61.70(-1.04%)
May 14, 1999 6021 6021 5891 5913 0 -109.66(-1.82%)
May 13, 1999 5877 6035 5877 6023 0 +145.58(+2.48%)
May 12, 1999 5980 5980 5873 5877 0 -103.81(-1.74%)
May 11, 1999 6081 6104 5953 5981 0 -99.38(-1.63%)
May 10, 1999 5965 6193 5965 6080 0 +116.10(+1.95%)
May 07, 1999 5803 5970 5803 5964 0 +161.90(+2.79%)
May 06, 1999 5565 5803 5565 5802 0 +241.84(+4.35%)
May 04, 1999 5579 5609 5513 5561 0 -18.51(-0.33%)
May 03, 1999 5415 5584 5415 5579 0 +164.69(+3.04%)
Apr 30, 1999 5518 5652 5414 5414 0 -102.86(-1.86%)
Apr 29, 1999 5459 5555 5459 5517 0 +59.15(+1.08%)
Apr 28, 1999 5382 5502 5378 5458 0 +75.77(+1.41%)
Apr 27, 1999 5405 5433 5347 5382 0 -22.76(-0.42%)
Apr 26, 1999 5483 5497 5405 5405 0 -76.63(-1.40%)
Apr 23, 1999 5476 5529 5440 5482 0 +6.11(+0.11%)
Apr 22, 1999 5290 5476 5290 5476 0 +191.20(+3.62%)
Apr 21, 1999 5337 5411 5270 5284 0 -53.17(-1.00%)
Apr 20, 1999 5462 5480 5337 5338 0 -126.53(-2.32%)
Apr 19, 1999 5557 5687 5460 5464 0 -92.27(-1.66%)
Apr 16, 1999 5490 5600 5490 5556 0 +65.82(+1.20%)
Apr 15, 1999 5298 5538 5298 5491 0 +193.27(+3.65%)
Apr 14, 1999 5293 5334 5267 5297 0 +1.04(+0.02%)
Apr 13, 1999 5303 5389 5270 5296 0 -6.97(-0.13%)
Apr 12, 1999 5205 5311 5154 5303 0 +98.40(+1.89%)
Apr 09, 1999 5175 5205 5154 5205 0 +29.49(+0.57%)
Apr 08, 1999 5124 5190 5098 5175 0 +52.26(+1.02%)
Apr 07, 1999 5148 5183 5062 5123 0 -23.66(-0.46%)
Apr 06, 1999 5102 5174 5102 5147 0 +44.85(+0.88%)
Apr 05, 1999 4931 5108 4931 5102 0 +171.57(+3.48%)
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.