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 (%)
Aug 31, 2000 4410 4485 4405 4477 0 +65.46(+1.48%)
Aug 30, 2000 4416 4437 4387 4412 0 +10.03(+0.23%)
Aug 29, 2000 4383 4413 4370 4402 0 +6.01(+0.14%)
Aug 28, 2000 4444 4453 4394 4396 0 -21.05(-0.48%)
Aug 25, 2000 4482 4486 4415 4417 0 -42.21(-0.95%)
Aug 24, 2000 4446 4472 4417 4459 0 +14.28(+0.32%)
Aug 23, 2000 4448 4500 4427 4445 0 -16.44(-0.37%)
Aug 22, 2000 4481 4484 4439 4461 0 +51.66(+1.17%)
Aug 21, 2000 4384 4426 4378 4410 0 +62.53(+1.44%)
Aug 18, 2000 4298 4364 4290 4347 0 +52.86(+1.23%)
Aug 17, 2000 4346 4365 4268 4294 0 -31.49(-0.73%)
Aug 16, 2000 4264 4337 4264 4326 0 +93.16(+2.20%)
Aug 14, 2000 4204 4233 4143 4233 0 +40.51(+0.97%)
Aug 11, 2000 4237 4251 4176 4192 0 -61.23(-1.44%)
Aug 10, 2000 4312 4361 4244 4253 0 -63.81(-1.48%)
Aug 09, 2000 4348 4375 4297 4317 0 -0.18(-0.00%)
Aug 08, 2000 4218 4327 4201 4317 0 +115.97(+2.76%)
Aug 07, 2000 4204 4233 4159 4201 0 +15.09(+0.36%)
Aug 04, 2000 4241 4266 4155 4186 0 -21.47(-0.51%)
Aug 03, 2000 4232 4280 4204 4208 0 -53.25(-1.25%)
Aug 02, 2000 4224 4264 4194 4261 0 +7.19(+0.17%)
Aug 01, 2000 4295 4303 4240 4254 0 -26.17(-0.61%)
Jul 31, 2000 4233 4302 4226 4280 0 +3.16(+0.07%)
Jul 28, 2000 4275 4349 4245 4277 0 -4.43(-0.10%)
Jul 27, 2000 4150 4288 4113 4281 0 +89.86(+2.14%)
Jul 26, 2000 4362 4374 4191 4191 0 -144.93(-3.34%)
Jul 25, 2000 4097 4369 4053 4336 0 +147.86(+3.53%)
Jul 24, 2000 4348 4353 4188 4188 0 -275.32(-6.17%)
Jul 21, 2000 4601 4606 4460 4464 0 -112.01(-2.45%)
Jul 20, 2000 4592 4634 4539 4576 0 -40.34(-0.87%)
Jul 19, 2000 4672 4722 4605 4616 0 -118.79(-2.51%)
Jul 18, 2000 4741 4778 4704 4735 0 -12.52(-0.26%)
Jul 17, 2000 4874 4883 4747 4747 0 -109.50(-2.25%)
Jul 14, 2000 4891 4952 4848 4857 0 -23.98(-0.49%)
Jul 13, 2000 4995 5059 4878 4881 0 -83.48(-1.68%)
Jul 12, 2000 4884 4967 4862 4964 0 +66.21(+1.35%)
Jul 11, 2000 4888 4919 4864 4898 0 +30.64(+0.63%)
Jul 10, 2000 4909 4920 4847 4867 0 -38.51(-0.78%)
Jul 07, 2000 4920 4924 4900 4906 0 +20.34(+0.42%)
Jul 06, 2000 4863 4908 4847 4886 0 -54.78(-1.11%)
Jul 05, 2000 4898 4940 4898 4940 0 +53.32(+1.09%)
Jul 04, 2000 4871 4903 4840 4887 0 +42.08(+0.87%)
Jul 03, 2000 4847 4854 4779 4845 0 +96.21(+2.03%)
Jun 30, 2000 4761 4793 4695 4749 0 -36.86(-0.77%)
Jun 29, 2000 4821 4821 4786 4786 0 +143.07(+3.08%)
Jun 28, 2000 4660 4660 4643 4643 0 -44.35(-0.95%)
Jun 27, 2000 4683 4733 4678 4687 0 +16.82(+0.36%)
Jun 26, 2000 4674 4698 4608 4670 0 -51.61(-1.09%)
Jun 23, 2000 4771 4823 4687 4722 0 -72.46(-1.51%)
Jun 22, 2000 4749 4795 4693 4794 0 +62.59(+1.32%)
Jun 21, 2000 4888 4888 4724 4732 0 -132.33(-2.72%)
Jun 20, 2000 4891 4920 4835 4864 0 +26.66(+0.55%)
Jun 19, 2000 4808 4885 4789 4837 0 +72.57(+1.52%)
Jun 16, 2000 4666 4769 4654 4765 0 +111.45(+2.40%)
Jun 15, 2000 4610 4686 4575 4653 0 +28.18(+0.61%)
Jun 14, 2000 4649 4694 4604 4625 0 +9.91(+0.21%)
Jun 13, 2000 4583 4641 4555 4615 0 -24.33(-0.52%)
Jun 12, 2000 4795 4800 4639 4639 0 -90.17(-1.91%)
Jun 09, 2000 4772 4798 4712 4730 0 +0.82(+0.02%)
Jun 08, 2000 4656 4747 4656 4729 0 +123.97(+2.69%)
Jun 07, 2000 4581 4651 4557 4605 0 +13.16(+0.29%)
Jun 06, 2000 4555 4605 4488 4592 0 +60.15(+1.33%)
Jun 05, 2000 4610 4705 4485 4532 0 +78.06(+1.75%)
Jun 02, 2000 4382 4487 4382 4453 0 +128.00(+2.96%)
Jun 01, 2000 4407 4412 4321 4325 0 -108.14(-2.44%)
May 31, 2000 4435 4536 4417 4434 0 +121.84(+2.83%)
May 30, 2000 4207 4319 4185 4312 0 +121.92(+2.91%)
May 29, 2000 4083 4223 4064 4190 0 +105.14(+2.57%)
May 26, 2000 3994 4098 3947 4085 0 +85.68(+2.14%)
May 25, 2000 3963 4061 3961 3999 0 +65.38(+1.66%)
May 24, 2000 3873 3981 3840 3934 0 -9.89(-0.25%)
May 23, 2000 3879 3944 3832 3944 0 +23.36(+0.60%)
May 22, 2000 3979 4015 3920 3920 0 -148.47(-3.65%)
May 19, 2000 4149 4151 4027 4069 0 -123.79(-2.95%)
May 18, 2000 4205 4254 4160 4192 0 -41.79(-0.99%)
May 17, 2000 4306 4367 4195 4234 0 +4.10(+0.10%)
May 16, 2000 4239 4247 4154 4230 0 +17.60(+0.42%)
May 15, 2000 4025 4249 3913 4213 0 +105.39(+2.57%)
May 12, 2000 4244 4268 4103 4107 0 -144.22(-3.39%)
May 11, 2000 4324 4353 4198 4251 0 -207.04(-4.64%)
May 10, 2000 4593 4593 4450 4458 0 -120.09(-2.62%)
May 09, 2000 4365 4578 4351 4578 0 +115.09(+2.58%)
May 08, 2000 4745 4758 4463 4463 0 -230.48(-4.91%)
May 05, 2000 4601 4732 4590 4694 0 +139.96(+3.07%)
May 04, 2000 4385 4569 4335 4554 0 +218.63(+5.04%)
May 03, 2000 4201 4395 4110 4335 0 -36.93(-0.84%)
May 02, 2000 4736 4738 4345 4372 0 -285.33(-6.13%)
Apr 28, 2000 4768 4768 4625 4658 0 -22.08(-0.47%)
Apr 27, 2000 4762 4799 4637 4680 0 +53.24(+1.15%)
Apr 26, 2000 4693 4803 4626 4626 0 +92.40(+2.04%)
Apr 25, 2000 4337 4552 4284 4534 0 +22.94(+0.51%)
Apr 24, 2000 4723 4723 4509 4511 0 -146.37(-3.14%)
Apr 20, 2000 4561 4698 4432 4657 0 -8.39(-0.18%)
Apr 19, 2000 4885 4902 4571 4666 0 -79.66(-1.68%)
Apr 18, 2000 4973 4981 4723 4745 0 -135.24(-2.77%)
Apr 17, 2000 4798 4900 4798 4881 0 -291.42(-5.63%)
Apr 13, 2000 5130 5206 5106 5172 0 -254.69(-4.69%)
Apr 12, 2000 5502 5543 5416 5427 0 -114.72(-2.07%)
Apr 11, 2000 5429 5542 5368 5542 0 +98.68(+1.81%)
Apr 10, 2000 5481 5533 5435 5443 0 +223.66(+4.29%)
Apr 07, 2000 4987 5223 4987 5219 0 +352.47(+7.24%)
Apr 06, 2000 4899 4899 4608 4867 0 +109.67(+2.31%)
Apr 05, 2000 4616 4852 4602 4757 0 +65.60(+1.40%)
Apr 04, 2000 4907 4907 4667 4691 0 -361.48(-7.15%)
Apr 03, 2000 5070 5085 4977 5053 0 +51.66(+1.03%)
Apr 01, 2000 4892 5022 4867 5001 0 -39.80(-0.79%)
Mar 31, 2000 4984 5058 4891 5041 0 -61.38(-1.20%)
Mar 30, 2000 5234 5234 5080 5102 0 -53.66(-1.04%)
Mar 29, 2000 5094 5156 5044 5156 0 +9.82(+0.19%)
Mar 28, 2000 5203 5287 5126 5146 0 +0.00(+0.00%)
Mar 27, 2000 5203 5287 5126 5146 0 +4.88(+0.09%)
Mar 25, 2000 5083 5204 5053 5141 0 +26.40(+0.52%)
Mar 24, 2000 5314 5314 5088 5115 0 -86.85(-1.67%)
Mar 23, 2000 5204 5247 5159 5202 0 +68.63(+1.34%)
Mar 22, 2000 5178 5230 5086 5133 0 +0.00(+0.00%)
Mar 21, 2000 5178 5230 5086 5133 0 +30.83(+0.60%)
Mar 17, 2000 5250 5301 5077 5102 0 -147.35(-2.81%)
Mar 16, 2000 5067 5340 5046 5250 0 +74.05(+1.43%)
Mar 15, 2000 5021 5178 4943 5176 0 +46.49(+0.91%)
Mar 14, 2000 5373 5431 5101 5129 0 +0.00(+0.00%)
Mar 13, 2000 5373 5431 5101 5129 0 -172.56(-3.25%)
Mar 11, 2000 5384 5479 5197 5302 0 -27.01(-0.51%)
Mar 10, 2000 5580 5608 5279 5329 0 -182.63(-3.31%)
Mar 09, 2000 5712 5784 5439 5511 0 -78.43(-1.40%)
Mar 08, 2000 5675 5675 5526 5590 0 +69.16(+1.25%)
Mar 07, 2000 5662 5693 5460 5521 0 +0.00(+0.00%)
Mar 06, 2000 5662 5693 5460 5521 0 +142.42(+2.65%)
Mar 04, 2000 5603 5603 5363 5378 0 -150.04(-2.71%)
Mar 03, 2000 5803 5829 5528 5528 0 -113.81(-2.02%)
Mar 02, 2000 5465 5681 5342 5642 0 +194.65(+3.57%)
Mar 01, 2000 5828 5903 5384 5447 0 -293.22(-5.11%)
Feb 29, 2000 5738 5741 5580 5741 0 +0.00(+0.00%)
Feb 28, 2000 5738 5741 5580 5741 0 +117.61(+2.09%)
Feb 26, 2000 5840 5840 5623 5623 0 -187.09(-3.22%)
Feb 25, 2000 5764 5816 5621 5810 0 +167.71(+2.97%)
Feb 24, 2000 6002 6034 5613 5642 0 -240.87(-4.09%)
Feb 23, 2000 6000 6009 5865 5883 0 +8.44(+0.14%)
Feb 22, 2000 5874 5942 5835 5875 0 +0.00(+0.00%)
Feb 21, 2000 5874 5942 5835 5875 0 +153.24(+2.68%)
Feb 19, 2000 5894 5894 5682 5722 0 -113.50(-1.95%)
Feb 18, 2000 5810 5877 5800 5835 0 +109.65(+1.92%)
Feb 17, 2000 5782 5865 5712 5726 0 -77.69(-1.34%)
Feb 16, 2000 5797 5942 5774 5803 0 -121.12(-2.04%)
Feb 15, 2000 6130 6151 5923 5924 0 +0.00(+0.00%)
Feb 14, 2000 6130 6151 5923 5924 0 -9.25(-0.16%)
Feb 12, 2000 5985 6006 5917 5934 0 +144.52(+2.50%)
Feb 11, 2000 5765 5789 5715 5789 0 +139.94(+2.48%)
Feb 10, 2000 5704 5757 5636 5649 0 +38.54(+0.69%)
Feb 09, 2000 5585 5648 5585 5611 0 +136.56(+2.49%)
Feb 08, 2000 5432 5518 5432 5474 0 +0.00(+0.00%)
Feb 07, 2000 5432 5518 5432 5474 0 +160.41(+3.02%)
Feb 05, 2000 5394 5403 5314 5314 0 -26.60(-0.50%)
Feb 04, 2000 5367 5382 5323 5340 0 +35.27(+0.66%)
Feb 03, 2000 5265 5343 5265 5305 0 +89.38(+1.71%)
Feb 02, 2000 5218 5233 5128 5216 0 +10.25(+0.20%)
Feb 01, 2000 5339 5345 5186 5205 0 +0.00(+0.00%)
Jan 31, 2000 5339 5345 5186 5205 0 -130.51(-2.45%)
Jan 29, 2000 5418 5418 5332 5336 0 -33.30(-0.62%)
Jan 28, 2000 5424 5457 5362 5369 0 +1.31(+0.02%)
Jan 27, 2000 5412 5430 5351 5368 0 +0.00(+0.00%)
Jan 26, 2000 5412 5430 5351 5368 0 -90.27(-1.65%)
Jan 25, 2000 5529 5583 5439 5458 0 +0.00(+0.00%)
Jan 24, 2000 5529 5583 5439 5458 0 +35.01(+0.65%)
Jan 22, 2000 5353 5442 5330 5423 0 +67.25(+1.26%)
Jan 21, 2000 5508 5516 5349 5356 0 -122.44(-2.24%)
Jan 20, 2000 5497 5528 5461 5478 0 +13.73(+0.25%)
Jan 19, 2000 5414 5466 5348 5465 0 +60.44(+1.12%)
Jan 18, 2000 5618 5664 5404 5404 0 +0.00(+0.00%)
Jan 17, 2000 5618 5664 5404 5404 0 -67.20(-1.23%)
Jan 15, 2000 5460 5476 5345 5471 0 +26.45(+0.49%)
Jan 14, 2000 5569 5652 5431 5445 0 -46.38(-0.84%)
Jan 13, 2000 5268 5494 5268 5491 0 +194.90(+3.68%)
Jan 12, 2000 5513 5538 5221 5296 0 -222.09(-4.02%)
Jan 11, 2000 5618 5668 5460 5518 0 +0.00(+0.00%)
Jan 10, 2000 5618 5668 5460 5518 0 +103.91(+1.92%)
Jan 08, 2000 5358 5463 5331 5414 0 -7.05(-0.13%)
Jan 07, 2000 5424 5490 5391 5422 0 +64.53(+1.20%)
Jan 06, 2000 5265 5464 5184 5357 0 -134.01(-2.44%)
Jan 05, 2000 5534 5534 5376 5491 0 +115.90(+2.16%)
Jan 04, 2000 5210 5385 5210 5375 0 +0.00(+0.00%)
Jan 03, 2000 5210 5385 5210 5375 0 +369.29(+7.38%)
Dec 31, 1999 5015 5015 4938 5006 0 +66.35(+1.34%)
Dec 30, 1999 4884 4961 4874 4939 0 +77.54(+1.59%)
Dec 29, 1999 4784 4862 4781 4862 0 +43.56(+0.90%)
Dec 28, 1999 4907 4917 4807 4818 0 +0.00(+0.00%)
Dec 27, 1999 4907 4917 4807 4818 0 -56.36(-1.16%)
Dec 25, 1999 4983 4983 4846 4875 0 -94.49(-1.90%)
Dec 24, 1999 5075 5077 4961 4969 0 +20.68(+0.42%)
Dec 23, 1999 4855 4952 4855 4949 0 +162.53(+3.40%)
Dec 22, 1999 4789 4803 4732 4786 0 +39.40(+0.83%)
Dec 21, 1999 4794 4846 4735 4747 0 +0.00(+0.00%)
Dec 20, 1999 4794 4846 4735 4747 0 +70.76(+1.51%)
Dec 18, 1999 4764 4767 4674 4676 0 -34.64(-0.74%)
Dec 17, 1999 4692 4763 4692 4710 0 +44.93(+0.96%)
Dec 16, 1999 4632 4711 4585 4666 0 -25.22(-0.54%)
Dec 15, 1999 4786 4787 4669 4691 0 -112.18(-2.34%)
Dec 14, 1999 4864 4877 4794 4803 0 +0.00(+0.00%)
Dec 13, 1999 4864 4877 4794 4803 0 +14.49(+0.30%)
Dec 11, 1999 4866 4871 4787 4788 0 -50.69(-1.05%)
Dec 10, 1999 4797 4850 4763 4839 0 +39.94(+0.83%)
Dec 09, 1999 4910 4944 4736 4799 0 -65.40(-1.34%)
Dec 08, 1999 4891 4893 4850 4865 0 +28.64(+0.59%)
Dec 07, 1999 4785 4842 4785 4836 0 +0.00(+0.00%)
Dec 06, 1999 4785 4842 4785 4836 0 +121.84(+2.58%)
Dec 04, 1999 4746 4771 4698 4714 0 +22.47(+0.48%)
Dec 03, 1999 4618 4730 4618 4692 0 +76.71(+1.66%)
Dec 02, 1999 4610 4667 4593 4615 0 -7.25(-0.16%)
Dec 01, 1999 4636 4650 4599 4622 0 -17.22(-0.37%)
Nov 30, 1999 4692 4698 4632 4639 0 +0.00(+0.00%)
Nov 29, 1999 4692 4698 4632 4639 0 -65.56(-1.39%)
Nov 27, 1999 4760 4762 4697 4705 0 -35.69(-0.75%)
Nov 26, 1999 4699 4770 4699 4741 0 +54.57(+1.16%)
Nov 25, 1999 4642 4706 4640 4686 0 +0.00(+0.00%)
Nov 24, 1999 4642 4706 4640 4686 0 +49.80(+1.07%)
Nov 23, 1999 4618 4641 4592 4636 0 +0.00(+0.00%)
Nov 22, 1999 4618 4641 4592 4636 0 +52.21(+1.14%)
Nov 20, 1999 4631 4653 4574 4584 0 -22.06(-0.48%)
Nov 19, 1999 4564 4606 4512 4606 0 +64.68(+1.42%)
Nov 18, 1999 4582 4636 4540 4541 0 -37.39(-0.82%)
Nov 17, 1999 4585 4592 4552 4579 0 -7.05(-0.15%)
Nov 16, 1999 4676 4681 4582 4586 0 +0.00(+0.00%)
Nov 15, 1999 4676 4681 4582 4586 0 -43.69(-0.94%)
Nov 13, 1999 4653 4657 4597 4630 0 -9.75(-0.21%)
Nov 12, 1999 4662 4716 4639 4639 0 +0.00(+0.00%)
Nov 11, 1999 4662 4716 4639 4639 0 +17.40(+0.38%)
Nov 10, 1999 4648 4648 4561 4622 0 +0.00(+0.00%)
Nov 09, 1999 4648 4648 4561 4622 0 +23.51(+0.51%)
Nov 06, 1999 4501 4608 4501 4598 0 +112.53(+2.51%)
Nov 05, 1999 4454 4501 4418 4486 0 +29.74(+0.67%)
Nov 04, 1999 4524 4536 4383 4456 0 -35.38(-0.79%)
Nov 03, 1999 4255 4495 4209 4492 0 +220.82(+5.17%)
Nov 02, 1999 4490 4500 4267 4271 0 +0.00(+0.00%)
Nov 01, 1999 4490 4500 4267 4271 0 -173.82(-3.91%)
Oct 29, 1999 4601 4601 4369 4445 0 -150.01(-3.26%)
Oct 28, 1999 4743 4743 4577 4595 0 -161.63(-3.40%)
Oct 27, 1999 4821 4828 4708 4756 0 -58.14(-1.21%)
Oct 26, 1999 4831 4845 4795 4814 0 -1.67(-0.03%)
Oct 25, 1999 4851 4912 4766 4816 0 +32.93(+0.69%)
Oct 22, 1999 4817 4832 4756 4783 0 -53.83(-1.11%)
Oct 21, 1999 4973 4978 4834 4837 0 -106.23(-2.15%)
Oct 20, 1999 4968 4990 4922 4943 0 +12.45(+0.25%)
Oct 18, 1999 4931 4972 4854 4931 0 +46.67(+0.96%)
Oct 15, 1999 5090 5095 4867 4884 0 -191.37(-3.77%)
Oct 14, 1999 5056 5118 5041 5075 0 +42.40(+0.84%)
Oct 13, 1999 4958 5064 4922 5033 0 -24.33(-0.48%)
Oct 12, 1999 5035 5077 5023 5057 0 +25.54(+0.51%)
Oct 11, 1999 5151 5151 5029 5032 0 +50.04(+1.00%)
Oct 08, 1999 5006 5091 4943 4982 0 +18.64(+0.38%)
Oct 07, 1999 4816 4985 4810 4963 0 +265.40(+5.65%)
Oct 06, 1999 4669 4784 4652 4698 0 -11.22(-0.24%)
Oct 05, 1999 4649 4709 4627 4709 0 +54.20(+1.16%)
Oct 04, 1999 4774 4781 4655 4655 0 -47.59(-1.01%)
Oct 01, 1999 4809 4814 4682 4702 0 -62.11(-1.30%)
Sep 30, 1999 4837 4837 4764 4764 0 -32.99(-0.69%)
Sep 29, 1999 4780 4832 4765 4797 0 +63.99(+1.35%)
Sep 28, 1999 4701 4739 4656 4733 0 +17.75(+0.38%)
Sep 27, 1999 4822 4871 4716 4716 0 -42.15(-0.89%)
Sep 24, 1999 4728 4823 4727 4758 0 +22.01(+0.46%)
Sep 23, 1999 4709 4736 4683 4736 0 +48.58(+1.04%)
Sep 22, 1999 4642 4741 4632 4687 0 +54.23(+1.17%)
Sep 21, 1999 4677 4687 4614 4633 0 -8.07(-0.17%)
Sep 20, 1999 4659 4726 4635 4641 0 +22.68(+0.49%)
Sep 17, 1999 4565 4628 4514 4618 0 +47.30(+1.03%)
Sep 16, 1999 4672 4677 4571 4571 0 -89.95(-1.93%)
Sep 15, 1999 4739 4739 4660 4661 0 -70.08(-1.48%)
Sep 14, 1999 4798 4809 4698 4731 0 -29.09(-0.61%)
Sep 10, 1999 4773 4777 4747 4760 0 -4.38(-0.09%)
Sep 09, 1999 4783 4796 4745 4765 0 -17.03(-0.36%)
Sep 08, 1999 4794 4827 4775 4782 0 +7.97(+0.17%)
Sep 07, 1999 4841 4847 4763 4774 0 -58.91(-1.22%)
Sep 06, 1999 4728 4839 4728 4833 0 +122.63(+2.60%)
Sep 03, 1999 4723 4755 4696 4710 0 -19.80(-0.42%)
Sep 02, 1999 4814 4814 4720 4730 0 -94.71(-1.96%)
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.