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 3050 3069 3039 3069 0 +8.44(+0.28%)
Jul 28, 2000 3046 3069 3046 3060 0 +0.39(+0.01%)
Jul 27, 2000 3040 3079 3032 3060 0 +22.62(+0.74%)
Jul 26, 2000 3049 3049 3035 3037 0 -2.46(-0.08%)
Jul 25, 2000 3022 3042 3019 3040 0 +8.06(+0.27%)
Jul 24, 2000 3000 3045 2999 3032 0 +6.67(+0.22%)
Jul 20, 2000 2992 3029 2989 3025 0 +24.25(+0.81%)
Jul 19, 2000 3012 3015 2994 3001 0 -13.97(-0.46%)
Jul 18, 2000 3019 3025 3004 3015 0 -6.44(-0.21%)
Jul 17, 2000 3022 3029 3007 3021 0 +7.15(+0.24%)
Jul 14, 2000 3020 3055 3013 3014 0 -13.46(-0.44%)
Jul 13, 2000 3034 3040 3020 3027 0 -3.48(-0.11%)
Jul 12, 2000 3010 3040 3006 3031 0 +13.91(+0.46%)
Jul 11, 2000 3000 3017 2974 3017 0 +20.50(+0.68%)
Jul 10, 2000 3001 3013 2980 2996 0 +18.71(+0.63%)
Jul 07, 2000 2954 2987 2928 2978 0 +24.66(+0.84%)
Jul 06, 2000 2972 2974 2946 2953 0 -14.80(-0.50%)
Jul 05, 2000 2964 2977 2946 2968 0 +12.40(+0.42%)
Jul 04, 2000 2951 2977 2951 2955 0 +0.82(+0.03%)
Jul 03, 2000 2950 2979 2947 2955 0 +1.36(+0.05%)
Jun 30, 2000 2917 2958 2904 2953 0 +49.70(+1.71%)
Jun 29, 2000 2901 2921 2895 2904 0 -4.50(-0.15%)
Jun 28, 2000 2914 2914 2895 2908 0 -2.25(-0.08%)
Jun 27, 2000 2894 2917 2894 2910 0 +19.90(+0.69%)
Jun 26, 2000 2889 2908 2884 2890 0 -0.58(-0.02%)
Jun 23, 2000 2885 2907 2885 2891 0 -18.89(-0.65%)
Jun 22, 2000 2900 2919 2890 2910 0 +10.78(+0.37%)
Jun 21, 2000 2894 2906 2880 2899 0 -0.92(-0.03%)
Jun 20, 2000 2903 2911 2872 2900 0 +4.73(+0.16%)
Jun 19, 2000 2920 2933 2881 2895 0 -27.19(-0.93%)
Jun 16, 2000 2910 2936 2910 2922 0 +16.16(+0.56%)
Jun 15, 2000 2889 2921 2885 2906 0 +19.84(+0.69%)
Jun 14, 2000 2919 2919 2878 2886 0 -28.22(-0.97%)
Jun 13, 2000 2887 2915 2880 2915 0 +38.14(+1.33%)
Jun 09, 2000 2862 2891 2855 2877 0 +19.24(+0.67%)
Jun 08, 2000 2879 2900 2843 2857 0 -41.41(-1.43%)
Jun 07, 2000 2905 2905 2885 2899 0 +0.30(+0.01%)
Jun 06, 2000 2899 2914 2884 2898 0 +6.72(+0.23%)
Jun 05, 2000 2908 2913 2886 2892 0 -3.64(-0.13%)
Jun 02, 2000 2855 2903 2851 2895 0 +45.94(+1.61%)
May 31, 2000 2893 2893 2846 2849 0 -35.03(-1.21%)
May 30, 2000 2860 2901 2857 2884 0 +23.74(+0.83%)
May 29, 2000 2844 2862 2844 2861 0 +18.85(+0.66%)
May 26, 2000 2862 2870 2838 2842 0 -67.47(-2.32%)
May 25, 2000 2909 2921 2895 2909 0 +8.42(+0.29%)
May 24, 2000 2887 2911 2885 2901 0 +2.16(+0.07%)
May 23, 2000 2892 2927 2886 2899 0 +12.87(+0.45%)
May 22, 2000 2875 2902 2874 2886 0 +0.09(+0.00%)
May 19, 2000 2915 2924 2874 2886 0 -30.27(-1.04%)
May 18, 2000 2881 2923 2881 2916 0 +14.59(+0.50%)
May 17, 2000 2901 2905 2871 2901 0 +2.98(+0.10%)
May 16, 2000 2881 2902 2881 2898 0 +25.73(+0.90%)
May 15, 2000 2841 2884 2836 2873 0 +32.20(+1.13%)
May 12, 2000 2819 2847 2817 2841 0 +7.61(+0.27%)
May 11, 2000 2820 2834 2782 2833 0 +5.09(+0.18%)
May 10, 2000 2846 2878 2822 2828 0 -12.25(-0.43%)
May 09, 2000 2814 2851 2813 2840 0 +23.67(+0.84%)
May 08, 2000 2830 2840 2809 2816 0 -6.03(-0.21%)
May 05, 2000 2836 2861 2785 2822 0 -11.65(-0.41%)
May 04, 2000 2836 2838 2807 2834 0 -3.71(-0.13%)
May 03, 2000 2837 2858 2817 2838 0 +2.31(+0.08%)
May 02, 2000 2842 2868 2830 2836 0 +22.25(+0.79%)
Apr 28, 2000 2851 2857 2813 2813 0 -11.93(-0.42%)
Apr 27, 2000 2881 2901 2803 2825 0 -46.19(-1.61%)
Apr 26, 2000 2844 2877 2844 2871 0 +41.04(+1.45%)
Apr 25, 2000 2852 2859 2810 2830 0 -13.37(-0.47%)
Apr 20, 2000 2886 2891 2814 2844 0 -37.99(-1.32%)
Apr 19, 2000 2949 2958 2867 2882 0 -53.08(-1.81%)
Apr 18, 2000 2941 2952 2909 2935 0 +37.70(+1.30%)
Apr 17, 2000 2857 2925 2828 2897 0 -54.04(-1.83%)
Apr 14, 2000 2998 3034 2948 2951 0 -42.91(-1.43%)
Apr 13, 2000 2958 3015 2944 2994 0 +23.32(+0.78%)
Apr 12, 2000 2934 2991 2930 2971 0 +57.36(+1.97%)
Apr 11, 2000 2869 2920 2862 2913 0 +52.00(+1.82%)
Apr 10, 2000 2862 2888 2855 2861 0 -6.80(-0.24%)
Apr 07, 2000 2880 2901 2860 2868 0 -30.05(-1.04%)
Apr 06, 2000 2880 2898 2851 2898 0 +12.43(+0.43%)
Apr 05, 2000 2908 2935 2792 2886 0 -14.27(-0.49%)
Apr 04, 2000 2861 2914 2854 2900 0 +75.94(+2.69%)
Apr 03, 2000 2795 2835 2784 2824 0 +46.28(+1.67%)
Apr 01, 2000 2780 2782 2748 2778 0 -0.45(-0.02%)
Mar 31, 2000 2830 2830 2758 2778 0 -48.53(-1.72%)
Mar 30, 2000 2837 2860 2816 2827 0 -25.02(-0.88%)
Mar 29, 2000 2839 2852 2813 2852 0 +30.42(+1.08%)
Mar 28, 2000 2922 2923 2817 2821 0 +0.00(+0.00%)
Mar 27, 2000 2922 2923 2817 2821 0 -97.91(-3.35%)
Mar 25, 2000 2921 2949 2897 2919 0 +11.40(+0.39%)
Mar 24, 2000 2909 2941 2889 2908 0 +16.93(+0.59%)
Mar 23, 2000 2810 2891 2803 2891 0 +90.61(+3.24%)
Mar 22, 2000 2847 2855 2765 2800 0 -51.63(-1.81%)
Mar 21, 2000 2867 2874 2838 2852 0 +0.00(+0.00%)
Mar 20, 2000 2867 2874 2838 2852 0 +16.94(+0.60%)
Mar 18, 2000 2956 2971 2789 2835 0 -71.58(-2.46%)
Mar 17, 2000 2785 2977 2785 2907 0 +184.84(+6.79%)
Mar 16, 2000 2589 2735 2589 2722 0 +142.77(+5.54%)
Mar 15, 2000 2540 2584 2521 2579 0 +46.81(+1.85%)
Mar 14, 2000 2521 2533 2521 2532 0 +0.00(+0.00%)
Mar 13, 2000 2521 2533 2521 2532 0 -61.83(-2.38%)
Mar 11, 2000 2647 2652 2578 2594 0 -61.58(-2.32%)
Mar 10, 2000 2707 2712 2645 2656 0 -34.41(-1.28%)
Mar 09, 2000 2687 2727 2671 2690 0 -8.72(-0.32%)
Mar 08, 2000 2737 2743 2681 2699 0 -34.65(-1.27%)
Mar 07, 2000 2748 2757 2657 2733 0 +0.00(+0.00%)
Mar 06, 2000 2748 2757 2657 2733 0 -13.41(-0.49%)
Mar 04, 2000 2770 2781 2740 2747 0 -30.34(-1.09%)
Mar 03, 2000 2756 2793 2752 2777 0 +21.15(+0.77%)
Mar 02, 2000 2753 2792 2727 2756 0 +9.95(+0.36%)
Mar 01, 2000 2725 2746 2685 2746 0 +18.59(+0.68%)
Feb 29, 2000 2756 2769 2704 2727 0 +0.00(+0.00%)
Feb 28, 2000 2756 2769 2704 2727 0 -33.97(-1.23%)
Feb 26, 2000 2773 2775 2727 2761 0 -4.33(-0.16%)
Feb 25, 2000 2773 2803 2758 2766 0 +35.79(+1.31%)
Feb 24, 2000 2723 2748 2660 2730 0 +8.66(+0.32%)
Feb 23, 2000 2786 2803 2681 2721 0 -59.14(-2.13%)
Feb 22, 2000 2784 2819 2755 2780 0 +0.00(+0.00%)
Feb 21, 2000 2784 2819 2755 2780 0 -19.62(-0.70%)
Feb 19, 2000 2821 2841 2791 2800 0 -20.59(-0.73%)
Feb 18, 2000 2838 2843 2792 2821 0 -9.59(-0.34%)
Feb 17, 2000 2849 2857 2823 2830 0 -2.07(-0.07%)
Feb 16, 2000 2845 2878 2829 2832 0 -7.56(-0.27%)
Feb 15, 2000 2774 2862 2774 2840 0 +0.00(+0.00%)
Feb 14, 2000 2774 2862 2774 2840 0 +70.42(+2.54%)
Feb 12, 2000 2760 2770 2645 2769 0 +27.86(+1.02%)
Feb 11, 2000 2785 2803 2731 2742 0 -73.43(-2.61%)
Feb 10, 2000 2905 2915 2807 2815 0 -95.93(-3.30%)
Feb 09, 2000 2901 2918 2896 2911 0 +19.37(+0.67%)
Feb 08, 2000 2915 2919 2879 2892 0 +0.00(+0.00%)
Feb 07, 2000 2915 2919 2879 2892 0 -32.51(-1.11%)
Feb 05, 2000 2898 2939 2889 2924 0 +35.73(+1.24%)
Feb 04, 2000 2804 2889 2801 2888 0 +98.82(+3.54%)
Feb 03, 2000 2801 2848 2780 2790 0 +3.55(+0.13%)
Feb 02, 2000 2832 2842 2786 2786 0 -20.26(-0.72%)
Feb 01, 2000 2865 2875 2794 2806 0 +0.00(+0.00%)
Jan 31, 2000 2865 2875 2794 2806 0 -78.31(-2.71%)
Jan 29, 2000 2898 2906 2873 2885 0 -6.87(-0.24%)
Jan 28, 2000 2909 2922 2877 2891 0 +12.64(+0.44%)
Jan 27, 2000 2912 2918 2866 2879 0 +21.01(+0.74%)
Jan 26, 2000 2901 2910 2853 2858 0 -67.53(-2.31%)
Jan 25, 2000 2960 2975 2924 2925 0 +0.00(+0.00%)
Jan 24, 2000 2960 2975 2924 2925 0 -5.62(-0.19%)
Jan 22, 2000 2974 2975 2928 2931 0 -40.60(-1.37%)
Jan 21, 2000 2995 3016 2964 2972 0 -5.96(-0.20%)
Jan 20, 2000 2949 2989 2949 2978 0 +5.43(+0.18%)
Jan 19, 2000 3051 3063 2950 2972 0 -102.08(-3.32%)
Jan 18, 2000 3136 3138 3072 3074 0 +0.00(+0.00%)
Jan 17, 2000 3136 3138 3072 3074 0 -54.32(-1.74%)
Jan 15, 2000 3128 3165 3108 3128 0 -5.08(-0.16%)
Jan 14, 2000 3139 3140 3113 3134 0 +23.33(+0.75%)
Jan 13, 2000 3116 3132 3099 3110 0 -38.65(-1.23%)
Jan 12, 2000 3207 3207 3139 3149 0 -54.85(-1.71%)
Jan 11, 2000 3183 3213 3173 3204 0 +0.00(+0.00%)
Jan 10, 2000 3183 3213 3173 3204 0 +65.20(+2.08%)
Jan 08, 2000 3110 3139 3099 3139 0 +77.46(+2.53%)
Jan 07, 2000 3097 3097 3032 3061 0 +3.56(+0.12%)
Jan 06, 2000 3109 3136 3052 3058 0 -114.68(-3.62%)
Jan 05, 2000 3260 3282 3157 3172 0 -138.84(-4.19%)
Jan 04, 2000 3388 3419 3311 3311 0 +0.00(+0.00%)
Jan 03, 2000 3388 3419 3311 3311 0 -29.38(-0.88%)
Dec 31, 1999 3319 3361 3310 3340 0 +37.66(+1.14%)
Dec 30, 1999 3295 3307 3279 3303 0 +13.80(+0.42%)
Dec 29, 1999 3300 3308 3267 3289 0 -6.73(-0.20%)
Dec 28, 1999 3317 3362 3287 3296 0 +0.00(+0.00%)
Dec 27, 1999 3317 3362 3287 3296 0 -25.79(-0.78%)
Dec 25, 1999 3261 3322 3250 3321 0 +72.18(+2.22%)
Dec 24, 1999 3197 3260 3196 3249 0 +63.07(+1.98%)
Dec 23, 1999 3166 3187 3157 3186 0 +35.30(+1.12%)
Dec 22, 1999 3179 3182 3137 3151 0 -34.27(-1.08%)
Dec 21, 1999 3175 3206 3174 3185 0 +0.00(+0.00%)
Dec 20, 1999 3175 3206 3174 3185 0 +7.50(+0.24%)
Dec 18, 1999 3166 3205 3148 3178 0 +19.21(+0.61%)
Dec 17, 1999 3176 3193 3154 3158 0 -18.66(-0.59%)
Dec 16, 1999 3155 3177 3127 3177 0 +14.13(+0.45%)
Dec 15, 1999 3179 3207 3159 3163 0 -26.97(-0.85%)
Dec 14, 1999 3158 3199 3151 3190 0 +0.00(+0.00%)
Dec 13, 1999 3158 3199 3151 3190 0 +67.55(+2.16%)
Dec 11, 1999 3142 3144 3096 3122 0 -4.80(-0.15%)
Dec 10, 1999 3171 3174 3123 3127 0 -32.09(-1.02%)
Dec 09, 1999 3183 3197 3159 3159 0 -48.20(-1.50%)
Dec 08, 1999 3244 3251 3192 3208 0 -26.96(-0.83%)
Dec 07, 1999 3249 3266 3222 3234 0 +0.00(+0.00%)
Dec 06, 1999 3249 3266 3222 3234 0 -28.00(-0.86%)
Dec 04, 1999 3227 3283 3204 3262 0 +74.38(+2.33%)
Dec 03, 1999 3150 3196 3123 3188 0 +45.90(+1.46%)
Dec 02, 1999 3116 3150 3112 3142 0 +2.03(+0.06%)
Dec 01, 1999 3146 3163 3113 3140 0 -23.55(-0.74%)
Nov 30, 1999 3181 3195 3145 3164 0 +0.00(+0.00%)
Nov 29, 1999 3181 3195 3145 3164 0 -22.20(-0.70%)
Nov 27, 1999 3240 3252 3174 3186 0 -60.72(-1.87%)
Nov 26, 1999 3205 3260 3196 3247 0 +49.94(+1.56%)
Nov 25, 1999 3229 3234 3184 3197 0 -48.39(-1.49%)
Nov 24, 1999 3260 3269 3226 3245 0 -28.79(-0.88%)
Nov 23, 1999 3342 3352 3273 3274 0 +0.00(+0.00%)
Nov 22, 1999 3342 3352 3273 3274 0 -55.15(-1.66%)
Nov 20, 1999 3389 3391 3326 3329 0 -63.24(-1.86%)
Nov 19, 1999 3378 3410 3372 3392 0 +3.30(+0.10%)
Nov 18, 1999 3398 3411 3360 3389 0 -4.87(-0.14%)
Nov 17, 1999 3359 3400 3327 3394 0 +32.28(+0.96%)
Nov 16, 1999 3372 3394 3351 3362 0 +0.00(+0.00%)
Nov 15, 1999 3372 3394 3351 3362 0 +7.36(+0.22%)
Nov 13, 1999 3301 3364 3301 3354 0 +0.00(+0.00%)
Nov 12, 1999 3301 3364 3301 3354 0 +69.80(+2.13%)
Nov 11, 1999 3257 3289 3252 3284 0 +23.06(+0.71%)
Nov 10, 1999 3264 3292 3239 3261 0 +17.31(+0.53%)
Nov 09, 1999 3244 3276 3229 3244 0 +0.00(+0.00%)
Nov 08, 1999 3244 3276 3229 3244 0 -4.24(-0.13%)
Nov 06, 1999 3213 3258 3209 3248 0 +49.04(+1.53%)
Nov 05, 1999 3151 3205 3143 3199 0 +55.91(+1.78%)
Nov 04, 1999 3106 3148 3078 3143 0 +41.02(+1.32%)
Nov 03, 1999 3087 3117 3078 3102 0 +0.00(+0.00%)
Nov 02, 1999 3087 3117 3078 3102 0 +16.70(+0.54%)
Oct 29, 1999 3031 3098 3020 3086 0 +70.89(+2.35%)
Oct 28, 1999 2978 3015 2970 3015 0 +40.25(+1.35%)
Oct 27, 1999 2956 2998 2940 2974 0 +14.45(+0.49%)
Oct 26, 1999 2961 2971 2954 2960 0 -2.74(-0.09%)
Oct 25, 1999 3009 3019 2963 2963 0 -37.36(-1.25%)
Oct 22, 1999 2990 3006 2987 3000 0 +19.29(+0.65%)
Oct 21, 1999 2984 3013 2962 2981 0 -5.39(-0.18%)
Oct 20, 1999 2960 2986 2932 2986 0 +25.53(+0.86%)
Oct 19, 1999 2908 2961 2881 2961 0 +50.43(+1.73%)
Oct 18, 1999 2970 2970 2901 2910 0 -52.33(-1.77%)
Oct 15, 1999 2986 3033 2925 2963 0 -32.64(-1.09%)
Oct 14, 1999 2996 3008 2979 2995 0 +13.22(+0.44%)
Oct 13, 1999 2988 3000 2960 2982 0 -23.77(-0.79%)
Oct 12, 1999 3042 3052 2993 3006 0 -20.76(-0.69%)
Oct 11, 1999 3050 3060 3022 3027 0 -23.17(-0.76%)
Oct 08, 1999 3064 3076 3048 3050 0 -9.31(-0.30%)
Oct 07, 1999 3040 3073 3025 3059 0 +34.39(+1.14%)
Oct 06, 1999 3005 3037 3005 3025 0 +3.30(+0.11%)
Oct 05, 1999 3000 3032 2999 3021 0 +16.97(+0.56%)
Oct 04, 1999 3017 3034 3003 3004 0 -29.48(-0.97%)
Oct 01, 1999 3077 3078 3008 3034 0 -40.82(-1.33%)
Sep 30, 1999 3085 3098 3067 3075 0 -17.52(-0.57%)
Sep 29, 1999 3134 3141 3074 3092 0 -40.49(-1.29%)
Sep 28, 1999 3149 3154 3126 3133 0 -38.54(-1.22%)
Sep 27, 1999 3158 3178 3144 3171 0 +19.74(+0.63%)
Sep 24, 1999 3140 3154 3123 3151 0 -18.24(-0.58%)
Sep 23, 1999 3180 3185 3162 3170 0 -11.82(-0.37%)
Sep 22, 1999 3169 3192 3168 3182 0 -18.70(-0.58%)
Sep 21, 1999 3219 3225 3200 3200 0 -32.75(-1.01%)
Sep 20, 1999 3249 3251 3224 3233 0 -19.10(-0.59%)
Sep 17, 1999 3229 3271 3218 3252 0 +31.69(+0.98%)
Sep 16, 1999 3180 3227 3175 3220 0 +26.09(+0.82%)
Sep 15, 1999 3191 3209 3169 3194 0 -3.70(-0.12%)
Sep 14, 1999 3208 3216 3184 3198 0 -6.87(-0.21%)
Sep 13, 1999 3228 3230 3188 3205 0 -20.06(-0.62%)
Sep 10, 1999 3225 3256 3217 3225 0 +4.97(+0.15%)
Sep 09, 1999 3194 3227 3192 3220 0 +20.37(+0.64%)
Sep 08, 1999 3178 3201 3164 3200 0 +12.77(+0.40%)
Sep 07, 1999 3204 3205 3185 3187 0 -14.81(-0.46%)
Sep 06, 1999 3200 3225 3190 3202 0 +22.86(+0.72%)
Sep 03, 1999 3136 3202 3124 3179 0 +52.41(+1.68%)
Sep 02, 1999 3172 3178 3111 3126 0 -62.17(-1.95%)
Sep 01, 1999 3200 3214 3186 3189 0 -18.69(-0.58%)
Aug 31, 1999 3212 3218 3192 3207 0 -30.54(-0.94%)
Aug 30, 1999 3241 3250 3222 3238 0 +1.74(+0.05%)
Aug 27, 1999 3224 3273 3222 3236 0 +3.10(+0.10%)
Aug 26, 1999 3238 3255 3209 3233 0 +31.20(+0.97%)
Aug 25, 1999 3167 3207 3166 3202 0 +57.06(+1.81%)
Aug 24, 1999 3171 3185 3145 3145 0 -21.78(-0.69%)
Aug 23, 1999 3136 3176 3136 3166 0 +57.86(+1.86%)
Aug 20, 1999 3138 3162 3082 3109 0 +20.05(+0.65%)
Aug 19, 1999 3116 3122 3077 3089 0 -30.47(-0.98%)
Aug 18, 1999 3110 3135 3100 3119 0 +28.22(+0.91%)
Aug 17, 1999 3070 3114 3059 3091 0 +39.74(+1.30%)
Aug 16, 1999 3029 3060 3018 3051 0 +21.58(+0.71%)
Aug 13, 1999 2937 3030 2937 3029 0 +85.83(+2.92%)
Aug 12, 1999 2917 2952 2915 2944 0 +58.09(+2.01%)
Aug 11, 1999 2885 2890 2865 2886 0 +19.96(+0.70%)
Aug 10, 1999 2895 2903 2857 2866 0 -40.12(-1.38%)
Aug 09, 1999 2892 2921 2879 2906 0 +20.57(+0.71%)
Aug 06, 1999 2899 2916 2868 2885 0 +1.64(+0.06%)
Aug 05, 1999 2920 2930 2872 2884 0 -61.52(-2.09%)
Aug 04, 1999 2956 2961 2933 2945 0 -3.04(-0.10%)
Aug 03, 1999 2994 2996 2947 2948 0 -42.58(-1.42%)
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.