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 (%)
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%)
Jan 04, 2000 11641 11882 11574 11610 0 -31.40(-0.27%)
Dec 31, 1999 11606 11735 11606 11641 0 +60.00(+0.52%)
Dec 30, 1999 11518 11582 11458 11581 0 +63.80(+0.55%)
Dec 29, 1999 11616 11655 11468 11518 0 -98.10(-0.84%)
Dec 28, 1999 11687 11822 11614 11616 0 -70.90(-0.61%)
Dec 24, 1999 11613 11719 11613 11687 0 +101.10(+0.87%)
Dec 23, 1999 11573 11659 11539 11586 0 +12.70(+0.11%)
Dec 22, 1999 11666 11666 11521 11573 0 -100.30(-0.86%)
Dec 21, 1999 11613 11714 11542 11673 0 +60.00(+0.52%)
Dec 18, 1999 11427 11685 11314 11613 0 +186.00(+1.63%)
Dec 17, 1999 11372 11435 11334 11427 0 +54.60(+0.48%)
Dec 16, 1999 11458 11458 11296 11372 0 -107.60(-0.94%)
Dec 15, 1999 11466 11548 11339 11480 0 +14.30(+0.12%)
Dec 14, 1999 11434 11588 11381 11466 0 +31.30(+0.27%)
Dec 11, 1999 11560 11561 11348 11434 0 -125.60(-1.09%)
Dec 10, 1999 11550 11748 11470 11560 0 +10.50(+0.09%)
Dec 08, 1999 11342 11570 11342 11550 0 +239.60(+2.12%)
Dec 04, 1999 11167 11358 11090 11310 0 +143.40(+1.28%)
Dec 03, 1999 11084 11169 10987 11167 0 +82.30(+0.74%)
Dec 02, 1999 10958 11084 10901 11084 0 +126.20(+1.15%)
Dec 01, 1999 10892 10985 10750 10958 0 +65.60(+0.60%)
Nov 30, 1999 10971 11006 10859 10892 0 -78.80(-0.72%)
Nov 27, 1999 10945 11023 10915 10971 0 +26.10(+0.24%)
Nov 26, 1999 10761 10947 10761 10945 0 +225.00(+2.10%)
Nov 25, 1999 10685 10737 10644 10720 0 +35.10(+0.33%)
Nov 24, 1999 10614 10708 10608 10685 0 +71.50(+0.67%)
Nov 23, 1999 10793 10867 10592 10614 0 -179.40(-1.66%)
Nov 20, 1999 10726 10807 10665 10793 0 +67.10(+0.63%)
Nov 19, 1999 10640 10755 10594 10726 0 +86.20(+0.81%)
Nov 18, 1999 10620 10696 10526 10640 0 +20.00(+0.19%)
Nov 17, 1999 10556 10628 10468 10620 0 +63.80(+0.60%)
Nov 16, 1999 10472 10574 10472 10556 0 +86.00(+0.82%)
Nov 13, 1999 10497 10550 10384 10470 0 -27.20(-0.26%)
Nov 12, 1999 10386 10500 10386 10497 0 +142.80(+1.38%)
Nov 11, 1999 10260 10388 10241 10354 0 +94.20(+0.92%)
Nov 10, 1999 10337 10436 10238 10260 0 -76.70(-0.74%)
Nov 09, 1999 10231 10348 10133 10337 0 +105.50(+1.03%)
Nov 06, 1999 10113 10243 10077 10231 0 +117.90(+1.17%)
Nov 05, 1999 9937 10132 9887 10113 0 +176.50(+1.78%)
Nov 04, 1999 9848 9941 9772 9937 0 +89.00(+0.90%)
Nov 03, 1999 9742 9850 9698 9848 0 +106.40(+1.09%)
Oct 29, 1999 9665 9786 9665 9742 0 +131.20(+1.37%)
Oct 28, 1999 9419 9618 9386 9610 0 +191.10(+2.03%)
Oct 27, 1999 9443 9451 9320 9419 0 -24.10(-0.26%)
Oct 26, 1999 9305 9445 9276 9443 0 +138.50(+1.49%)
Oct 25, 1999 9389 9483 9283 9305 0 -84.60(-0.90%)
Oct 22, 1999 9316 9396 9316 9389 0 +119.20(+1.29%)
Oct 21, 1999 9406 9415 9211 9270 0 -135.40(-1.44%)
Oct 20, 1999 9413 9521 9352 9406 0 -7.80(-0.08%)
Oct 19, 1999 9295 9425 9295 9413 0 +122.60(+1.32%)
Oct 18, 1999 9332 9332 9225 9291 0 -85.90(-0.92%)
Oct 15, 1999 9516 9516 9331 9377 0 -172.20(-1.80%)
Oct 14, 1999 9592 9626 9516 9549 0 -43.60(-0.45%)
Oct 13, 1999 9676 9676 9581 9592 0 -215.70(-2.20%)
Oct 11, 1999 9771 9836 9760 9808 0 +37.30(+0.38%)
Oct 08, 1999 9721 9771 9677 9771 0 +49.90(+0.51%)
Oct 07, 1999 9625 9734 9593 9721 0 +96.30(+1.00%)
Oct 06, 1999 9645 9645 9568 9625 0 -31.60(-0.33%)
Oct 05, 1999 9601 9666 9570 9656 0 +55.30(+0.58%)
Oct 04, 1999 9483 9609 9442 9601 0 +118.20(+1.25%)
Oct 01, 1999 9525 9542 9428 9483 0 -42.60(-0.45%)
Sep 30, 1999 9552 9575 9420 9525 0 -27.10(-0.28%)
Sep 29, 1999 9640 9705 9502 9552 0 -87.40(-0.91%)
Sep 28, 1999 9692 9692 9610 9640 0 -67.90(-0.70%)
Sep 27, 1999 9631 9708 9631 9708 0 +90.10(+0.94%)
Sep 24, 1999 9660 9660 9556 9618 0 -102.70(-1.06%)
Sep 23, 1999 9655 9762 9621 9720 0 +65.40(+0.68%)
Sep 22, 1999 9622 9690 9525 9655 0 +33.20(+0.35%)
Sep 21, 1999 9723 9723 9583 9622 0 -101.00(-1.04%)
Sep 20, 1999 9728 9821 9707 9723 0 -5.40(-0.06%)
Sep 17, 1999 9699 9770 9699 9728 0 +82.50(+0.86%)
Sep 16, 1999 9711 9711 9609 9646 0 -82.90(-0.85%)
Sep 15, 1999 9779 9840 9690 9729 0 -50.60(-0.52%)
Sep 14, 1999 9919 9962 9776 9779 0 -139.80(-1.41%)
Sep 13, 1999 10027 10064 9884 9919 0 -107.60(-1.07%)
Sep 10, 1999 10028 10117 9963 10027 0 -1.40(-0.01%)
Sep 09, 1999 9892 10028 9873 10028 0 +136.40(+1.38%)
Sep 08, 1999 9871 9957 9817 9892 0 +20.40(+0.21%)
Sep 07, 1999 9975 10061 9862 9871 0 -104.20(-1.04%)
Sep 06, 1999 9943 10018 9928 9975 0 +32.30(+0.32%)
Sep 03, 1999 9694 9945 9657 9943 0 +249.10(+2.57%)
Sep 02, 1999 9891 9891 9680 9694 0 -209.60(-2.12%)
Sep 01, 1999 9850 9910 9850 9904 0 +97.50(+0.99%)
Aug 31, 1999 9925 9925 9805 9806 0 -200.10(-2.00%)
Aug 30, 1999 10058 10072 9942 10006 0 -52.20(-0.52%)
Aug 27, 1999 9932 10080 9862 10058 0 +126.50(+1.27%)
Aug 26, 1999 9941 10043 9869 9932 0 -9.50(-0.10%)
Aug 25, 1999 9887 9984 9887 9941 0 +79.70(+0.81%)
Aug 24, 1999 9730 9868 9696 9862 0 +131.70(+1.35%)
Aug 23, 1999 9738 9789 9669 9730 0 -8.30(-0.09%)
Aug 20, 1999 9609 9758 9609 9738 0 +169.00(+1.77%)
Aug 19, 1999 9571 9608 9502 9569 0 -1.60(-0.02%)
Aug 18, 1999 9614 9707 9544 9571 0 -42.60(-0.44%)
Aug 17, 1999 9475 9646 9475 9614 0 +139.00(+1.47%)
Aug 16, 1999 9562 9611 9446 9474 0 -87.20(-0.91%)
Aug 13, 1999 9408 9573 9357 9562 0 +153.80(+1.63%)
Aug 12, 1999 9384 9485 9384 9408 0 +47.50(+0.51%)
Aug 11, 1999 9235 9382 9235 9360 0 +130.20(+1.41%)
Aug 10, 1999 9336 9339 9207 9230 0 -105.50(-1.13%)
Aug 09, 1999 9141 9355 9100 9336 0 +195.00(+2.13%)
Aug 06, 1999 9194 9294 9107 9141 0 -53.80(-0.59%)
Aug 05, 1999 9333 9333 9143 9194 0 -241.70(-2.56%)
Aug 04, 1999 9434 9492 9352 9436 0 +2.00(+0.02%)
Aug 03, 1999 9400 9503 9309 9434 0 +34.10(+0.36%)
Aug 02, 1999 9392 9441 9156 9400 0 +8.20(+0.09%)
Jul 30, 1999 9293 9401 9265 9392 0 +99.30(+1.07%)
Jul 29, 1999 9545 9545 9234 9293 0 -278.90(-2.91%)
Jul 28, 1999 9583 9657 9529 9572 0 -11.90(-0.12%)
Jul 27, 1999 9685 9725 9546 9583 0 -101.50(-1.05%)
Jul 26, 1999 9772 9781 9510 9685 0 -86.70(-0.89%)
Jul 23, 1999 9860 9860 9744 9772 0 -124.50(-1.26%)
Jul 22, 1999 10000 10003 9813 9896 0 -103.70(-1.04%)
Jul 21, 1999 10021 10021 9934 10000 0 -58.10(-0.58%)
Jul 20, 1999 10191 10195 10006 10058 0 -133.00(-1.31%)
Jul 19, 1999 10119 10216 10107 10191 0 +71.70(+0.71%)
Jul 16, 1999 10135 10171 10089 10119 0 -15.40(-0.15%)
Jul 15, 1999 10025 10163 10025 10135 0 +125.30(+1.25%)
Jul 14, 1999 10119 10141 9998 10009 0 -109.70(-1.08%)
Jul 13, 1999 10266 10266 10072 10119 0 -192.90(-1.87%)
Jul 12, 1999 10333 10343 10292 10312 0 -21.30(-0.21%)
Jul 09, 1999 10311 10352 10283 10333 0 +21.90(+0.21%)
Jul 08, 1999 10403 10434 10292 10311 0 -91.50(-0.88%)
Jul 07, 1999 10442 10442 10373 10403 0 -71.60(-0.68%)
Jul 06, 1999 10511 10511 10417 10474 0 -81.20(-0.77%)
Jul 05, 1999 10445 10556 10445 10556 0 +153.30(+1.47%)
Jul 02, 1999 10370 10404 10313 10402 0 +31.80(+0.31%)
Jul 01, 1999 10290 10399 10290 10370 0 +151.90(+1.49%)
Jun 30, 1999 10300 10352 10211 10219 0 -81.00(-0.79%)
Jun 29, 1999 10291 10317 10239 10300 0 +8.50(+0.08%)
Jun 28, 1999 10290 10300 10219 10291 0 +0.80(+0.01%)
Jun 25, 1999 10334 10360 10262 10290 0 -43.30(-0.42%)
Jun 24, 1999 10381 10484 10310 10334 0 -47.10(-0.45%)
Jun 23, 1999 10382 10382 10314 10381 0 -7.00(-0.07%)
Jun 22, 1999 10383 10391 10325 10388 0 +5.00(+0.05%)
Jun 21, 1999 10341 10430 10341 10383 0 +45.20(+0.44%)
Jun 18, 1999 10227 10343 10227 10338 0 +142.50(+1.40%)
Jun 17, 1999 10191 10264 10170 10195 0 +4.20(+0.04%)
Jun 16, 1999 10180 10238 10090 10191 0 +11.10(+0.11%)
Jun 15, 1999 10100 10191 10072 10180 0 +79.70(+0.79%)
Jun 14, 1999 10173 10173 10070 10100 0 -95.30(-0.93%)
Jun 11, 1999 10096 10197 10084 10195 0 +99.10(+0.98%)
Jun 10, 1999 10243 10253 10077 10096 0 -146.60(-1.43%)
Jun 09, 1999 10222 10286 10199 10243 0 +21.00(+0.21%)
Jun 08, 1999 10280 10294 10213 10222 0 -58.40(-0.57%)
Jun 07, 1999 10245 10301 10216 10280 0 +35.50(+0.35%)
Jun 04, 1999 10222 10246 10115 10245 0 +23.20(+0.23%)
Jun 03, 1999 10104 10232 10104 10222 0 +152.70(+1.52%)
Jun 02, 1999 10057 10096 9981 10069 0 +11.90(+0.12%)
Jun 01, 1999 10072 10141 9994 10057 0 -15.40(-0.15%)
May 31, 1999 10031 10097 9951 10072 0 +41.70(+0.42%)
May 28, 1999 9991 10034 9932 10031 0 +39.70(+0.40%)
May 27, 1999 10098 10167 9969 9991 0 -106.80(-1.06%)
May 26, 1999 10141 10144 10047 10098 0 -43.30(-0.43%)
May 25, 1999 10146 10146 10039 10141 0 -29.40(-0.29%)
May 24, 1999 10214 10288 10155 10170 0 -43.30(-0.42%)
May 21, 1999 10151 10226 10123 10214 0 +62.50(+0.62%)
May 20, 1999 10174 10226 10126 10151 0 -23.20(-0.23%)
May 19, 1999 9985 10178 9985 10174 0 +189.60(+1.90%)
May 18, 1999 9966 10088 9914 9985 0 +18.70(+0.19%)
May 17, 1999 10105 10105 9957 9966 0 -201.10(-1.98%)
May 14, 1999 10275 10416 10136 10167 0 -107.80(-1.05%)
May 13, 1999 10185 10320 10140 10275 0 +90.30(+0.89%)
May 12, 1999 10167 10215 10050 10185 0 +17.60(+0.17%)
May 11, 1999 10173 10223 10123 10167 0 -5.60(-0.06%)
May 10, 1999 10155 10188 10031 10173 0 +17.70(+0.17%)
May 07, 1999 10073 10207 10004 10155 0 +82.00(+0.81%)
May 06, 1999 10031 10129 10031 10073 0 +60.90(+0.61%)
May 05, 1999 10019 10064 9961 10012 0 -7.10(-0.07%)
May 04, 1999 10091 10191 9998 10019 0 -71.60(-0.71%)
May 03, 1999 9975 10091 9911 10091 0 +115.40(+1.16%)
Apr 30, 1999 10008 10055 9930 9975 0 -32.20(-0.32%)
Apr 29, 1999 10010 10031 9908 10008 0 -2.80(-0.03%)
Apr 28, 1999 10070 10091 9937 10010 0 -59.50(-0.59%)
Apr 27, 1999 9907 10077 9886 10070 0 +162.70(+1.64%)
Apr 26, 1999 9902 9962 9854 9907 0 +5.60(+0.06%)
Apr 23, 1999 9795 9946 9775 9902 0 +106.80(+1.09%)
Apr 22, 1999 9771 9896 9744 9795 0 +23.70(+0.24%)
Apr 21, 1999 9673 9785 9673 9771 0 +109.10(+1.13%)
Apr 20, 1999 9790 9790 9605 9662 0 -189.70(-1.93%)
Apr 19, 1999 9777 9863 9684 9852 0 +74.40(+0.76%)
Apr 16, 1999 10000 10060 9723 9777 0 -222.70(-2.23%)
Apr 15, 1999 10080 10094 9962 10000 0 -80.40(-0.80%)
Apr 14, 1999 10119 10119 9990 10080 0 -40.40(-0.40%)
Apr 13, 1999 10083 10190 10083 10121 0 +81.60(+0.81%)
Apr 12, 1999 10097 10097 9965 10039 0 -62.70(-0.62%)
Apr 09, 1999 10101 10239 10010 10102 0 +1.30(+0.01%)
Apr 08, 1999 10028 10123 9992 10101 0 +72.90(+0.73%)
Apr 07, 1999 10011 10062 9940 10028 0 +16.40(+0.16%)
Apr 06, 1999 9827 10017 9827 10011 0 +270.60(+2.78%)
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.