Skip to main content
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 30, 2000 9076 9181 9064 9110 0 +34.20(+0.38%)
Dec 29, 2000 9078 9158 8973 9076 0 -2.90(-0.03%)
Dec 28, 2000 9039 9143 8986 9078 0 +39.50(+0.44%)
Dec 23, 2000 8964 9079 8931 9039 9,562,700 +74.80(+0.83%)
Dec 22, 2000 8864 9006 8756 8964 9,562,700 +99.90(+1.13%)
Dec 21, 2000 9197 9197 8864 8864 9,562,700 -391.20(-4.23%)
Dec 20, 2000 9053 9268 9045 9256 9,562,700 +202.70(+2.24%)
Dec 19, 2000 9156 9334 9024 9053 8,943,700 -102.90(-1.12%)
Dec 16, 2000 9411 9411 9156 9156 15,642,200 -362.60(-3.81%)
Dec 15, 2000 9655 9655 9512 9518 10,692,400 -198.60(-2.04%)
Dec 14, 2000 9754 9865 9708 9717 10,692,400 -36.60(-0.38%)
Dec 13, 2000 9788 9902 9732 9754 10,902,800 -34.60(-0.35%)
Dec 12, 2000 9647 9795 9647 9788 12,854,800 +290.80(+3.06%)
Dec 08, 2000 9461 9621 9356 9497 11,651,800 +36.20(+0.38%)
Dec 06, 2000 9162 9481 9162 9461 9,022,300 +392.00(+4.32%)
Dec 05, 2000 9339 9354 9010 9069 7,038,900 -270.30(-2.89%)
Dec 02, 2000 9260 9395 9260 9339 7,661,400 +124.90(+1.36%)
Dec 01, 2000 9463 9463 9209 9214 11,127,300 -262.80(-2.77%)
Nov 30, 2000 9358 9514 9216 9477 10,222,400 +119.30(+1.27%)
Nov 29, 2000 9542 9592 9351 9358 7,764,300 -183.90(-1.93%)
Nov 28, 2000 9642 9797 9536 9542 7,398,700 -100.40(-1.04%)
Nov 25, 2000 9347 9654 9347 9642 8,602,100 +307.50(+3.29%)
Nov 24, 2000 9252 9353 9180 9335 8,368,600 +82.30(+0.89%)
Nov 23, 2000 9591 9591 9252 9252 12,331,200 -341.50(-3.56%)
Nov 22, 2000 9549 9646 9400 9594 13,792,400 +45.30(+0.47%)
Nov 21, 2000 9846 9942 9496 9549 12,511,100 -297.20(-3.02%)
Nov 18, 2000 10095 10095 9846 9846 12,062,900 -289.40(-2.86%)
Nov 17, 2000 10284 10284 10055 10135 8,978,100 -158.80(-1.54%)
Nov 16, 2000 10275 10341 10122 10294 10,907,000 +19.30(+0.19%)
Nov 15, 2000 9966 10280 9966 10275 8,861,400 +377.50(+3.81%)
Nov 14, 2000 9986 10086 9792 9897 7,897,400 -88.70(-0.89%)
Nov 11, 2000 10274 10296 9986 9986 10,297,500 -287.50(-2.80%)
Nov 10, 2000 10460 10460 10192 10274 7,781,600 -214.90(-2.05%)
Nov 09, 2000 10574 10666 10463 10488 6,848,100 -85.20(-0.81%)
Nov 08, 2000 10610 10635 10542 10574 7,133,300 -36.90(-0.35%)
Nov 07, 2000 10557 10674 10557 10610 8,086,700 +67.80(+0.64%)
Nov 04, 2000 10507 10616 10506 10543 8,548,100 +35.70(+0.34%)
Nov 03, 2000 10383 10579 10383 10507 10,792,400 +143.90(+1.39%)
Nov 01, 2000 10347 10514 10347 10363 12,566,000 +55.80(+0.54%)
Oct 31, 2000 10396 10464 10296 10307 7,778,800 -88.40(-0.85%)
Oct 27, 2000 10325 10466 10316 10396 12,371,100 +71.00(+0.69%)
Oct 26, 2000 10517 10537 10311 10325 10,360,800 -192.70(-1.83%)
Oct 25, 2000 10646 10646 10450 10517 8,133,600 -149.50(-1.40%)
Oct 24, 2000 10330 10667 10320 10667 9,140,800 +337.00(+3.26%)
Oct 23, 2000 10444 10497 10291 10330 7,729,100 -113.70(-1.09%)
Oct 20, 2000 10367 10574 10317 10444 13,088,300 +76.30(+0.74%)
Oct 19, 2000 10086 10396 10086 10367 10,486,500 +311.20(+3.09%)
Oct 18, 2000 10339 10339 9827 10056 13,345,100 -319.30(-3.08%)
Oct 17, 2000 10455 10556 10375 10375 8,181,200 -79.80(-0.76%)
Oct 16, 2000 10414 10655 10414 10455 8,694,700 +69.80(+0.67%)
Oct 13, 2000 10424 10424 10243 10385 13,545,000 -233.30(-2.20%)
Oct 11, 2000 10902 10902 10615 10619 10,419,200 -332.00(-3.03%)
Oct 10, 2000 10885 10981 10885 10951 6,905,800 +111.90(+1.03%)
Oct 09, 2000 11112 11112 10818 10839 7,210,100 -311.20(-2.79%)
Oct 06, 2000 11237 11305 11141 11150 7,096,100 -87.30(-0.78%)
Oct 05, 2000 11194 11277 11194 11237 7,336,600 +78.00(+0.70%)
Oct 04, 2000 11266 11266 11108 11159 6,555,000 -111.90(-0.99%)
Oct 03, 2000 11152 11300 11104 11271 6,224,200 +118.70(+1.06%)
Oct 02, 2000 10950 11152 10909 11152 5,784,900 +202.50(+1.85%)
Sep 29, 2000 11023 11109 10950 10950 6,404,500 -73.10(-0.66%)
Sep 28, 2000 10958 11052 10891 11023 7,966,500 +65.50(+0.60%)
Sep 27, 2000 10956 11048 10899 10958 6,366,500 +1.60(+0.01%)
Sep 26, 2000 11142 11142 10956 10956 6,626,400 -203.10(-1.82%)
Sep 25, 2000 11058 11192 11058 11159 7,264,500 +129.70(+1.18%)
Sep 22, 2000 10803 11029 10630 11029 9,528,900 +226.00(+2.09%)
Sep 21, 2000 10901 11001 10749 10803 8,389,500 -97.90(-0.90%)
Sep 20, 2000 11066 11162 10888 10901 7,168,400 -164.20(-1.48%)
Sep 19, 2000 11180 11180 11019 11066 7,800,900 -122.60(-1.10%)
Sep 18, 2000 11373 11373 11188 11188 7,578,800 -275.00(-2.40%)
Sep 15, 2000 11452 11510 11346 11463 14,264,600 +11.50(+0.10%)
Sep 14, 2000 11212 11452 11211 11452 8,217,100 +239.10(+2.13%)
Sep 13, 2000 11312 11367 11188 11212 6,555,400 -99.30(-0.88%)
Sep 12, 2000 11230 11340 11176 11312 6,704,500 +82.00(+0.73%)
Sep 11, 2000 11103 11252 11071 11230 6,698,700 +126.50(+1.14%)
Sep 08, 2000 11282 11322 11094 11103 5,738,000 -179.20(-1.59%)
Sep 07, 2000 11238 11282 11161 11282 6,954,400 +44.00(+0.39%)
Sep 06, 2000 11188 11278 11147 11238 5,623,000 +50.30(+0.45%)
Sep 05, 2000 11246 11296 11128 11188 9,589,600 -58.10(-0.52%)
Sep 04, 2000 11170 11298 11143 11246 7,462,900 +76.20(+0.68%)
Sep 01, 2000 10939 11191 10939 11170 9,607,600 +285.40(+2.62%)
Aug 31, 2000 10870 10937 10753 10885 8,104,500 +15.10(+0.14%)
Aug 30, 2000 10841 10911 10783 10870 6,173,400 +29.00(+0.27%)
Aug 29, 2000 10908 10922 10784 10841 5,063,500 -66.90(-0.61%)
Aug 28, 2000 10846 10920 10846 10908 3,808,300 +89.20(+0.82%)
Aug 25, 2000 10725 10900 10725 10818 6,761,900 +98.20(+0.92%)
Aug 24, 2000 10798 10843 10714 10720 7,918,200 -78.00(-0.72%)
Aug 23, 2000 10935 10954 10696 10798 8,254,500 -136.50(-1.25%)
Aug 22, 2000 11094 11138 10928 10935 7,222,800 -158.90(-1.43%)
Aug 21, 2000 11066 11115 10980 11094 6,197,400 +28.00(+0.25%)
Aug 18, 2000 11156 11252 11056 11066 10,857,800 -90.00(-0.81%)
Aug 17, 2000 11343 11350 11132 11156 6,743,600 -187.20(-1.65%)
Aug 16, 2000 11208 11364 11202 11343 7,358,600 +134.80(+1.20%)
Aug 15, 2000 11211 11283 11163 11208 3,829,800 -2.70(-0.02%)
Aug 14, 2000 11101 11250 11101 11211 4,705,800 +116.00(+1.05%)
Aug 11, 2000 11095 11095 10976 11095 5,232,700 -16.00(-0.14%)
Aug 10, 2000 10981 11150 10981 11111 7,802,500 +158.70(+1.45%)
Aug 09, 2000 10872 11085 10872 10952 8,876,700 +84.30(+0.78%)
Aug 08, 2000 10708 10930 10658 10868 7,614,700 +159.90(+1.49%)
Aug 07, 2000 10586 10711 10586 10708 5,904,300 +124.30(+1.17%)
Aug 04, 2000 10518 10610 10518 10583 6,189,300 +130.40(+1.25%)
Aug 03, 2000 10644 10646 10453 10453 7,487,500 -191.50(-1.80%)
Aug 02, 2000 10549 10656 10523 10644 7,650,100 +95.50(+0.91%)
Aug 01, 2000 10532 10591 10481 10549 6,354,300 +17.40(+0.17%)
Jul 31, 2000 10560 10585 10375 10532 7,334,200 -28.40(-0.27%)
Jul 28, 2000 10726 10735 10527 10560 6,670,000 -166.00(-1.55%)
Jul 27, 2000 10744 10857 10713 10726 6,989,400 -17.80(-0.17%)
Jul 26, 2000 10723 10840 10723 10744 6,643,800 +29.20(+0.27%)
Jul 25, 2000 10832 10842 10703 10715 7,368,000 -116.90(-1.08%)
Jul 24, 2000 10880 10924 10812 10832 5,545,600 -48.10(-0.44%)
Jul 21, 2000 10986 11040 10845 10880 0 -106.50(-0.97%)
Jul 20, 2000 10851 10998 10801 10986 0 +135.40(+1.25%)
Jul 19, 2000 10792 10924 10747 10851 0 +59.20(+0.55%)
Jul 18, 2000 10949 10977 10775 10792 0 -157.70(-1.44%)
Jul 17, 2000 11003 11064 10892 10949 0 -53.40(-0.49%)
Jul 14, 2000 10848 11003 10773 11003 0 +154.40(+1.42%)
Jul 13, 2000 10879 10975 10783 10848 0 -30.50(-0.28%)
Jul 12, 2000 10875 11016 10831 10879 0 +3.90(+0.04%)
Jul 11, 2000 10829 10902 10749 10875 0 +45.90(+0.42%)
Jul 10, 2000 10897 10921 10808 10829 0 -67.80(-0.62%)
Jul 07, 2000 10747 10897 10747 10897 0 +157.10(+1.46%)
Jul 06, 2000 10758 10845 10685 10740 0 -18.00(-0.17%)
Jul 05, 2000 10849 10963 10734 10758 0 -91.30(-0.84%)
Jul 04, 2000 10677 10892 10662 10849 0 +172.20(+1.61%)
Jul 03, 2000 10581 10697 10454 10677 0 +95.40(+0.90%)
Jun 30, 2000 10388 10605 10388 10581 0 +214.90(+2.07%)
Jun 29, 2000 10583 10624 10366 10366 0 -216.80(-2.05%)
Jun 28, 2000 10528 10616 10506 10583 0 +55.00(+0.52%)
Jun 27, 2000 10489 10588 10450 10528 0 +39.30(+0.37%)
Jun 26, 2000 10533 10603 10467 10489 0 -44.20(-0.42%)
Jun 23, 2000 10490 10632 10416 10533 0 +42.60(+0.41%)
Jun 22, 2000 10413 10566 10413 10490 0 +139.10(+1.34%)
Jun 21, 2000 10530 10530 10351 10351 0 -212.00(-2.01%)
Jun 20, 2000 10596 10688 10563 10563 0 -32.20(-0.30%)
Jun 19, 2000 10724 10755 10565 10596 0 -128.20(-1.20%)
Jun 16, 2000 10876 10919 10664 10724 0 -152.20(-1.40%)
Jun 15, 2000 10881 10950 10837 10876 0 -4.70(-0.04%)
Jun 14, 2000 10806 10966 10798 10881 0 +74.70(+0.69%)
Jun 13, 2000 10791 10947 10691 10806 0 +14.70(+0.14%)
Jun 12, 2000 10873 10961 10766 10791 0 -81.90(-0.75%)
Jun 09, 2000 10800 11001 10783 10873 0 +73.60(+0.68%)
Jun 08, 2000 10739 10955 10739 10800 0 +110.70(+1.04%)
Jun 07, 2000 10769 10769 10520 10689 0 -93.60(-0.87%)
Jun 06, 2000 11004 11048 10751 10782 0 -221.70(-2.01%)
Jun 05, 2000 11142 11184 10993 11004 0 -137.30(-1.23%)
Jun 02, 2000 10876 11220 10871 11142 0 +266.00(+2.45%)
Jun 01, 2000 10688 10899 10640 10876 0 +187.00(+1.75%)
May 31, 2000 10648 10813 10644 10688 0 +40.00(+0.38%)
May 30, 2000 10559 10722 10545 10648 0 +89.60(+0.85%)
May 29, 2000 10437 10564 10437 10559 0 +121.80(+1.17%)
May 26, 2000 10545 10545 10370 10437 0 -123.50(-1.17%)
May 25, 2000 10382 10589 10382 10561 0 +218.20(+2.11%)
May 24, 2000 10380 10413 10211 10342 0 -37.70(-0.36%)
May 23, 2000 10331 10504 10331 10380 0 +53.80(+0.52%)
May 22, 2000 10545 10628 10264 10326 0 -218.60(-2.07%)
May 19, 2000 10890 10931 10488 10545 0 -344.70(-3.17%)
May 18, 2000 10905 11081 10850 10890 0 -15.70(-0.14%)
May 17, 2000 11221 11228 10899 10905 0 -315.40(-2.81%)
May 16, 2000 11058 11260 11058 11221 0 +211.40(+1.92%)
May 15, 2000 11103 11165 10938 11009 0 -93.30(-0.84%)
May 12, 2000 11036 11185 10973 11103 0 +66.30(+0.60%)
May 11, 2000 10832 11039 10686 11036 0 +204.00(+1.88%)
May 10, 2000 11072 11152 10808 10832 0 -239.40(-2.16%)
May 09, 2000 11304 11366 11054 11072 0 -232.30(-2.06%)
May 08, 2000 11484 11484 11268 11304 0 -256.90(-2.22%)
May 05, 2000 11598 11652 11455 11561 0 -36.60(-0.32%)
May 04, 2000 11668 11700 11513 11598 0 -70.40(-0.60%)
May 03, 2000 11867 11974 11634 11668 0 -199.30(-1.68%)
May 02, 2000 11569 11867 11569 11867 0 +399.30(+3.48%)
Apr 28, 2000 11350 11502 11350 11468 0 +194.90(+1.73%)
Apr 27, 2000 11482 11525 11233 11273 0 -208.50(-1.82%)
Apr 26, 2000 11448 11574 11448 11482 0 +56.00(+0.49%)
Apr 25, 2000 11461 11461 11325 11426 0 -76.50(-0.67%)
Apr 20, 2000 11340 11543 11317 11502 0 +162.20(+1.43%)
Apr 19, 2000 11266 11411 11266 11340 0 +78.30(+0.70%)
Apr 18, 2000 11217 11391 11118 11262 0 +44.20(+0.39%)
Apr 17, 2000 11267 11267 10772 11217 0 -146.60(-1.29%)
Apr 14, 2000 11632 11632 11323 11364 0 -283.30(-2.43%)
Apr 13, 2000 11542 11660 11379 11647 0 +105.10(+0.91%)
Apr 12, 2000 11515 11667 11499 11542 0 +26.80(+0.23%)
Apr 11, 2000 11722 11722 11503 11515 0 -253.40(-2.15%)
Apr 10, 2000 11791 11918 11744 11769 0 -21.90(-0.19%)
Apr 07, 2000 11684 11791 11684 11791 0 +182.70(+1.57%)
Apr 06, 2000 11413 11648 11413 11608 0 +233.30(+2.05%)
Apr 05, 2000 11584 11619 11190 11375 0 -209.60(-1.81%)
Apr 04, 2000 11686 11772 11575 11584 0 -102.20(-0.87%)
Apr 03, 2000 11935 11959 11622 11686 0 -248.60(-2.08%)
Apr 01, 2000 11833 11979 11634 11935 0 +101.60(+0.86%)
Mar 31, 2000 12001 12001 11828 11833 0 -255.20(-2.11%)
Mar 30, 2000 12205 12205 12043 12089 0 -122.50(-1.00%)
Mar 29, 2000 12162 12298 12084 12211 0 +49.10(+0.40%)
Mar 28, 2000 12214 12266 12121 12162 0 -51.80(-0.42%)
Mar 25, 2000 12073 12240 12031 12214 0 +140.50(+1.16%)
Mar 24, 2000 12172 12273 11971 12073 0 -98.90(-0.81%)
Mar 23, 2000 12308 12489 12092 12172 0 -136.10(-1.11%)
Mar 22, 2000 12362 12375 12157 12308 0 -54.10(-0.44%)
Mar 21, 2000 12370 12530 12362 12362 0 -7.40(-0.06%)
Mar 18, 2000 12261 12554 12206 12370 0 +108.90(+0.89%)
Mar 17, 2000 12280 12475 12222 12261 0 -18.60(-0.15%)
Mar 16, 2000 12469 12469 12230 12280 0 -276.30(-2.20%)
Mar 15, 2000 12360 12558 12302 12556 0 +196.10(+1.59%)
Mar 14, 2000 12514 12863 12198 12360 0 -154.00(-1.23%)
Mar 11, 2000 12563 12769 12446 12514 0 -49.50(-0.39%)
Mar 10, 2000 12668 12745 12540 12563 0 -105.10(-0.83%)
Mar 09, 2000 12667 12718 12473 12668 0 +1.10(+0.01%)
Mar 08, 2000 12817 12968 12654 12667 0 -149.60(-1.17%)
Mar 07, 2000 12745 12853 12678 12817 0 +71.80(+0.56%)
Mar 04, 2000 12710 12865 12315 12745 0 +35.40(+0.28%)
Mar 03, 2000 12539 12712 12450 12710 0 +170.90(+1.36%)
Mar 02, 2000 12586 12702 12501 12539 0 -47.10(-0.37%)
Mar 01, 2000 12500 12626 12500 12586 0 +118.80(+0.95%)
Feb 29, 2000 12691 12710 12372 12467 0 -223.90(-1.76%)
Feb 26, 2000 12456 12695 12456 12691 0 +338.60(+2.74%)
Feb 25, 2000 12312 12573 12312 12352 0 +40.00(+0.32%)
Feb 24, 2000 12119 12318 12119 12312 0 +235.40(+1.95%)
Feb 23, 2000 12260 12411 12054 12077 0 -183.40(-1.50%)
Feb 22, 2000 12293 12293 12113 12260 0 -107.70(-0.87%)
Feb 19, 2000 12327 12474 12324 12368 0 +41.30(+0.34%)
Feb 18, 2000 12235 12419 12126 12327 0 +91.60(+0.75%)
Feb 17, 2000 12165 12390 12090 12235 0 +70.00(+0.58%)
Feb 16, 2000 12459 12633 12144 12165 0 -293.50(-2.36%)
Feb 15, 2000 12433 12912 12334 12459 0 +26.00(+0.21%)
Feb 12, 2000 12134 12464 12134 12433 0 +412.00(+3.43%)
Feb 11, 2000 11940 12068 11758 12021 0 +81.10(+0.68%)
Feb 10, 2000 11851 12103 11851 11940 0 +104.70(+0.88%)
Feb 09, 2000 11507 11835 11492 11835 0 +328.00(+2.85%)
Feb 08, 2000 11580 11709 11469 11507 0 -73.30(-0.63%)
Feb 05, 2000 11544 11705 11511 11580 0 +36.00(+0.31%)
Feb 04, 2000 11209 11564 11209 11544 0 +348.50(+3.11%)
Feb 03, 2000 10970 11216 10927 11196 0 +225.60(+2.06%)
Feb 02, 2000 10840 10988 10840 10970 0 +134.90(+1.25%)
Feb 01, 2000 10960 10960 10770 10835 0 -174.20(-1.58%)
Jan 29, 2000 11207 11311 10988 11009 0 -197.30(-1.76%)
Jan 28, 2000 11084 11294 11084 11207 0 +175.20(+1.59%)
Jan 27, 2000 10924 11044 10924 11031 0 +167.90(+1.55%)
Jan 26, 2000 10902 10902 10809 10864 0 -91.50(-0.84%)
Jan 25, 2000 10969 11142 10909 10955 0 -14.30(-0.13%)
Jan 22, 2000 11048 11074 10904 10969 0 -78.30(-0.71%)
Jan 21, 2000 11121 11258 10970 11048 0 -73.10(-0.66%)
Jan 20, 2000 11066 11134 10932 11121 0 +54.40(+0.49%)
Jan 19, 2000 11286 11355 11032 11066 0 -219.30(-1.94%)
Jan 18, 2000 11192 11394 11192 11286 0 +101.60(+0.91%)
Jan 15, 2000 10976 11212 10976 11184 0 +252.10(+2.31%)
Jan 14, 2000 10852 11170 10828 10932 0 +80.10(+0.74%)
Jan 13, 2000 10947 10947 10821 10852 0 -160.60(-1.46%)
Jan 12, 2000 11173 11235 10920 11012 0 -160.90(-1.44%)
Jan 11, 2000 11121 11364 11121 11173 0 +70.90(+0.64%)
Jan 08, 2000 10883 11138 10883 11102 0 +239.30(+2.20%)
Jan 06, 2000 11068 11068 10825 10863 0 -343.50(-3.07%)
Jan 05, 2000 11530 11530 11160 11207 0 -403.40(-3.47%)
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.