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 29, 2002 8156 8291 8154 8250 69,400 +91.70(+1.12%)
Mar 28, 2002 8164 8167 8066 8158 124,000 +34.80(+0.43%)
Mar 27, 2002 8144 8156 8075 8123 161,400 -44.00(-0.54%)
Mar 26, 2002 8285 8330 8166 8167 94,400 -178.80(-2.14%)
Mar 23, 2002 8381 8411 8304 8346 66,000 +11.60(+0.14%)
Mar 22, 2002 8344 8397 8296 8334 85,200 -55.70(-0.66%)
Mar 21, 2002 8437 8481 8365 8390 82,400 -81.20(-0.96%)
Mar 20, 2002 8404 8471 8391 8471 66,800 +76.60(+0.91%)
Mar 19, 2002 8358 8409 8336 8395 92,800 +75.90(+0.91%)
Mar 16, 2002 8230 8322 8183 8319 143,400 +65.50(+0.79%)
Mar 15, 2002 8179 8272 8178 8253 86,200 +54.30(+0.66%)
Mar 14, 2002 8256 8314 8178 8199 118,800 -26.90(-0.33%)
Mar 13, 2002 8294 8302 8207 8226 100,200 -92.00(-1.11%)
Mar 12, 2002 8405 8422 8261 8318 103,800 -51.80(-0.62%)
Mar 09, 2002 8356 8448 8347 8370 120,400 -12.50(-0.15%)
Mar 08, 2002 8374 8469 8332 8382 115,800 +61.70(+0.74%)
Mar 07, 2002 8276 8346 8231 8320 108,000 +13.30(+0.16%)
Mar 06, 2002 8374 8414 8275 8307 110,800 -77.80(-0.93%)
Mar 05, 2002 8313 8395 8299 8385 127,000 +154.30(+1.87%)
Mar 02, 2002 8118 8254 8084 8231 95,400 +95.20(+1.17%)
Mar 01, 2002 8038 8204 7984 8136 115,600 +34.10(+0.42%)
Feb 28, 2002 7900 8101 7884 8101 120,200 +254.40(+3.24%)
Feb 27, 2002 7848 7918 7805 7847 96,800 +71.90(+0.92%)
Feb 26, 2002 7714 7780 7670 7775 67,800 +112.70(+1.47%)
Feb 23, 2002 7704 7705 7628 7662 94,200 -74.10(-0.96%)
Feb 22, 2002 7804 7830 7708 7736 99,600 +20.10(+0.26%)
Feb 21, 2002 7704 7784 7647 7716 115,200 +7.80(+0.10%)
Feb 20, 2002 7825 7828 7700 7709 113,800 -123.80(-1.58%)
Feb 19, 2002 7885 7977 7832 7832 86,200 -88.00(-1.11%)
Feb 16, 2002 8006 8025 7918 7920 127,000 -101.00(-1.26%)
Feb 15, 2002 7867 8023 7833 8021 137,000 +154.20(+1.96%)
Feb 14, 2002 7788 7887 7711 7867 113,200 +79.40(+1.02%)
Feb 13, 2002 7820 7913 7718 7788 112,700 -31.90(-0.41%)
Feb 12, 2002 7830 7963 7798 7820 87,200 -10.10(-0.13%)
Feb 09, 2002 7872 7889 7771 7830 83,000 -42.60(-0.54%)
Feb 08, 2002 7708 7872 7646 7872 116,800 +164.30(+2.13%)
Feb 07, 2002 7853 7885 7694 7708 128,800 -144.60(-1.84%)
Feb 06, 2002 7966 7966 7778 7853 118,400 -161.60(-2.02%)
Feb 05, 2002 8122 8122 7986 8014 124,500 -156.80(-1.92%)
Feb 02, 2002 8067 8189 8067 8171 81,200 +120.70(+1.50%)
Feb 01, 2002 8020 8140 8007 8050 88,400 +30.70(+0.38%)
Jan 31, 2002 8089 8089 7974 8020 114,100 -158.70(-1.94%)
Jan 30, 2002 8273 8320 8164 8178 96,800 -94.70(-1.14%)
Jan 29, 2002 8197 8293 8197 8273 100,300 +88.10(+1.08%)
Jan 26, 2002 8213 8228 8103 8185 89,000 -28.30(-0.34%)
Jan 25, 2002 8078 8233 8046 8213 117,500 +135.00(+1.67%)
Jan 24, 2002 8033 8078 7927 8078 104,800 +45.20(+0.56%)
Jan 23, 2002 7902 8090 7826 8033 107,800 +130.60(+1.65%)
Jan 22, 2002 8009 8050 7879 7902 63,200 -106.30(-1.33%)
Jan 19, 2002 7978 8021 7898 8009 99,800 +31.30(+0.39%)
Jan 18, 2002 7848 8014 7848 7978 120,600 +173.40(+2.22%)
Jan 17, 2002 7905 7905 7783 7804 119,600 -144.60(-1.82%)
Jan 16, 2002 7800 7975 7738 7949 132,000 +148.40(+1.90%)
Jan 15, 2002 7945 7945 7760 7800 107,200 -182.80(-2.29%)
Jan 12, 2002 7935 8086 7914 7983 127,400 +47.70(+0.60%)
Jan 11, 2002 8011 8011 7835 7935 153,600 -130.70(-1.62%)
Jan 10, 2002 8187 8234 7968 8066 121,600 -120.50(-1.47%)
Jan 09, 2002 8177 8262 8105 8187 126,600 +9.30(+0.11%)
Jan 08, 2002 8463 8506 8157 8177 143,200 -285.80(-3.38%)
Jan 05, 2002 8555 8608 8416 8463 125,000 -91.60(-1.07%)
Jan 04, 2002 8409 8576 8409 8555 99,400 +177.60(+2.12%)
Jan 03, 2002 8398 8447 8248 8377 80,800 -20.50(-0.24%)
Dec 29, 2001 8435 8520 8398 8398 100,800 -37.30(-0.44%)
Dec 28, 2001 8285 8440 8268 8435 97,400 +150.00(+1.81%)
Dec 22, 2001 8233 8318 8100 8285 153,200 +52.10(+0.63%)
Dec 21, 2001 8264 8264 8129 8233 153,400 -94.20(-1.13%)
Dec 20, 2001 8474 8527 8273 8327 152,000 -147.10(-1.74%)
Dec 19, 2001 8543 8605 8460 8474 97,000 -69.00(-0.81%)
Dec 18, 2001 8282 8580 8278 8543 85,400 +261.50(+3.16%)
Dec 15, 2001 8320 8363 8256 8282 93,400 -37.90(-0.46%)
Dec 14, 2001 8532 8587 8320 8320 98,600 -213.00(-2.50%)
Dec 13, 2001 8637 8711 8522 8532 97,000 -104.20(-1.21%)
Dec 12, 2001 8560 8691 8497 8637 116,800 +76.80(+0.90%)
Dec 11, 2001 8665 8665 8542 8560 76,000 -143.30(-1.65%)
Dec 08, 2001 8826 8876 8693 8703 115,000 -122.30(-1.39%)
Dec 06, 2001 8553 8826 8553 8826 141,600 +310.90(+3.65%)
Dec 05, 2001 8337 8515 8337 8515 106,800 +211.70(+2.55%)
Dec 04, 2001 8303 8303 8132 8303 89,800 -61.80(-0.74%)
Dec 01, 2001 8273 8365 8227 8365 122,400 +91.80(+1.11%)
Nov 30, 2001 8348 8416 8233 8273 107,000 -75.40(-0.90%)
Nov 29, 2001 8439 8519 8333 8348 93,000 -91.00(-1.08%)
Nov 28, 2001 8563 8661 8439 8439 131,400 -123.80(-1.45%)
Nov 27, 2001 8532 8652 8523 8563 98,600 +31.40(+0.37%)
Nov 24, 2001 8506 8577 8430 8532 85,400 +25.60(+0.30%)
Nov 23, 2001 8451 8542 8451 8506 76,000 +80.70(+0.96%)
Nov 22, 2001 8541 8550 8388 8425 108,000 -115.20(-1.35%)
Nov 21, 2001 8691 8711 8488 8541 110,400 -150.50(-1.73%)
Nov 20, 2001 8552 8743 8552 8691 102,000 +154.50(+1.81%)
Nov 17, 2001 8500 8550 8384 8537 128,000 +36.30(+0.43%)
Nov 16, 2001 8464 8611 8389 8500 154,600 +36.70(+0.43%)
Nov 15, 2001 8383 8578 8364 8464 144,000 +80.50(+0.96%)
Nov 14, 2001 8159 8405 8159 8383 116,600 +323.30(+4.01%)
Nov 13, 2001 8222 8269 7958 8060 96,800 -162.20(-1.97%)
Nov 10, 2001 8286 8286 8192 8222 81,400 -141.30(-1.69%)
Nov 09, 2001 8118 8417 8096 8363 138,800 +244.90(+3.02%)
Nov 08, 2001 8018 8118 7940 8118 116,600 +100.60(+1.25%)
Nov 07, 2001 7960 8070 7960 8018 122,600 +91.80(+1.16%)
Nov 06, 2001 7712 7947 7712 7926 84,800 +248.50(+3.24%)
Nov 03, 2001 7755 7817 7603 7678 91,800 -77.30(-1.00%)
Nov 02, 2001 7765 7765 7606 7755 66,800 -19.50(-0.25%)
Nov 01, 2001 7562 7826 7515 7774 127,600 +211.80(+2.80%)
Oct 31, 2001 7673 7673 7550 7562 119,800 -230.20(-2.95%)
Oct 30, 2001 7958 7960 7780 7793 91,800 -165.60(-2.08%)
Oct 26, 2001 7900 8002 7900 7958 98,400 +79.00(+1.00%)
Oct 25, 2001 8097 8177 7818 7879 112,800 -217.40(-2.69%)
Oct 24, 2001 7963 8126 7888 8097 126,200 +133.60(+1.68%)
Oct 23, 2001 7828 7963 7828 7963 133,200 +182.70(+2.35%)
Oct 22, 2001 7591 7780 7585 7780 75,800 +189.70(+2.50%)
Oct 19, 2001 7802 7844 7548 7591 121,600 -211.60(-2.71%)
Oct 18, 2001 7882 7882 7722 7802 104,600 -116.30(-1.47%)
Oct 17, 2001 7744 7935 7744 7919 150,400 +274.90(+3.60%)
Oct 16, 2001 7516 7716 7516 7644 116,400 +131.80(+1.75%)
Oct 15, 2001 7552 7552 7427 7512 114,800 -41.20(-0.55%)
Oct 11, 2001 7533 7739 7533 7553 131,000 +23.50(+0.31%)
Oct 10, 2001 7278 7530 7190 7530 124,000 +251.20(+3.45%)
Oct 09, 2001 7200 7313 7122 7278 103,400 +78.40(+1.09%)
Oct 08, 2001 7169 7233 6926 7200 113,000 +30.70(+0.43%)
Oct 05, 2001 7386 7386 7126 7169 164,800 -297.00(-3.98%)
Oct 04, 2001 7326 7466 7326 7466 135,800 +221.30(+3.05%)
Oct 03, 2001 7310 7331 7144 7245 121,600 -64.90(-0.89%)
Oct 02, 2001 7193 7312 7102 7310 112,800 +116.80(+1.62%)
Oct 01, 2001 7314 7341 7128 7193 113,600 -120.90(-1.65%)
Sep 28, 2001 7256 7368 7256 7314 124,400 +116.10(+1.61%)
Sep 27, 2001 7051 7198 6962 7198 125,200 +147.00(+2.08%)
Sep 26, 2001 7000 7145 6908 7051 135,200 +50.40(+0.72%)
Sep 25, 2001 6886 7041 6769 7000 155,800 +114.80(+1.67%)
Sep 24, 2001 6583 6908 6583 6886 142,000 +387.30(+5.96%)
Sep 21, 2001 6639 6639 6260 6498 225,800 -226.90(-3.37%)
Sep 20, 2001 6934 7002 6696 6725 144,600 -208.30(-3.00%)
Sep 19, 2001 7044 7105 6885 6934 156,600 -110.20(-1.56%)
Sep 18, 2001 7046 7046 6838 7044 122,600 -51.00(-0.72%)
Sep 17, 2001 6912 7095 6661 7095 0 +183.00(+2.65%)
Sep 14, 2001 7339 7392 6909 6912 0 -426.90(-5.82%)
Sep 13, 2001 7337 7357 7243 7339 0 +2.00(+0.03%)
Sep 12, 2001 7405 7405 6888 7337 149,300 -342.00(-4.45%)
Sep 10, 2001 7727 7784 7523 7679 114,400 -48.50(-0.63%)
Sep 07, 2001 7905 7950 7705 7727 139,000 -177.50(-2.25%)
Sep 06, 2001 8117 8176 7891 7905 108,600 -212.60(-2.62%)
Sep 05, 2001 8259 8259 8092 8117 85,600 -173.90(-2.10%)
Sep 04, 2001 8153 8306 8142 8291 74,400 +138.20(+1.70%)
Sep 03, 2001 8321 8374 8120 8153 61,400 -168.10(-2.02%)
Aug 31, 2001 8232 8334 8159 8321 81,000 +89.00(+1.08%)
Aug 30, 2001 8425 8485 8232 8232 65,000 -193.20(-2.29%)
Aug 29, 2001 8373 8478 8287 8425 65,000 +52.40(+0.63%)
Aug 28, 2001 8516 8583 8345 8373 67,400 -142.70(-1.68%)
Aug 27, 2001 8541 8628 8495 8516 42,400 -25.00(-0.29%)
Aug 24, 2001 8401 8541 8382 8541 77,000 +139.30(+1.66%)
Aug 23, 2001 8306 8423 8273 8401 79,600 +95.70(+1.15%)
Aug 22, 2001 8196 8374 8156 8306 92,800 +109.60(+1.34%)
Aug 21, 2001 8190 8268 8171 8196 69,400 +5.70(+0.07%)
Aug 20, 2001 8200 8223 8084 8190 63,600 -9.80(-0.12%)
Aug 17, 2001 8323 8384 8127 8200 91,800 -122.80(-1.48%)
Aug 16, 2001 8382 8382 8242 8323 89,400 -127.10(-1.50%)
Aug 14, 2001 8379 8506 8379 8450 71,400 +112.30(+1.35%)
Aug 13, 2001 8203 8351 8190 8338 66,200 +134.70(+1.64%)
Aug 10, 2001 8292 8388 8157 8203 91,400 -89.00(-1.07%)
Aug 09, 2001 8374 8374 8279 8292 89,000 -147.20(-1.74%)
Aug 08, 2001 8560 8560 8379 8439 82,400 -128.50(-1.50%)
Aug 07, 2001 8625 8625 8489 8568 59,000 -68.50(-0.79%)
Aug 06, 2001 8565 8670 8556 8636 60,400 +71.50(+0.83%)
Aug 03, 2001 8609 8648 8559 8565 57,200 -44.00(-0.51%)
Aug 02, 2001 8557 8685 8483 8609 92,000 +51.40(+0.60%)
Aug 01, 2001 8480 8608 8463 8557 80,200 +77.30(+0.91%)
Jul 31, 2001 8418 8480 8313 8480 85,800 +62.10(+0.74%)
Jul 30, 2001 8252 8452 8252 8418 81,200 +200.90(+2.44%)
Jul 27, 2001 8231 8314 8153 8217 81,000 -14.00(-0.17%)
Jul 26, 2001 8158 8286 8158 8231 82,200 +77.50(+0.95%)
Jul 25, 2001 8361 8361 8130 8154 95,200 -220.30(-2.63%)
Jul 24, 2001 8379 8402 8295 8374 71,600 -5.10(-0.06%)
Jul 23, 2001 8304 8464 8248 8379 72,400 +74.80(+0.90%)
Jul 20, 2001 8324 8324 8237 8304 67,600 -50.10(-0.60%)
Jul 19, 2001 8210 8354 8178 8354 95,000 +144.10(+1.76%)
Jul 18, 2001 8373 8404 8149 8210 105,200 -162.60(-1.94%)
Jul 17, 2001 8296 8388 8221 8373 99,000 +76.60(+0.92%)
Jul 16, 2001 8304 8350 8217 8296 60,400 -7.80(-0.09%)
Jul 13, 2001 8167 8314 8119 8304 108,400 +137.20(+1.68%)
Jul 12, 2001 8266 8425 8074 8167 134,200 -99.40(-1.20%)
Jul 11, 2001 8370 8370 8229 8266 125,600 -199.00(-2.35%)
Jul 10, 2001 8526 8649 8449 8465 88,000 -61.10(-0.72%)
Jul 09, 2001 8502 8577 8345 8526 102,600 +24.30(+0.29%)
Jul 06, 2001 8739 8739 8456 8502 146,400 -285.70(-3.25%)
Jul 05, 2001 8885 8894 8762 8788 84,200 -97.40(-1.10%)
Jul 04, 2001 8994 8994 8851 8885 70,400 -130.90(-1.45%)
Jul 03, 2001 9073 9105 8955 9016 93,600 -57.40(-0.63%)
Jul 02, 2001 8878 9084 8828 9073 88,000 +194.90(+2.20%)
Jun 29, 2001 8856 8913 8775 8878 140,000 +22.50(+0.25%)
Jun 28, 2001 8788 8895 8634 8856 141,600 +68.30(+0.78%)
Jun 27, 2001 8793 8891 8766 8788 98,200 -5.10(-0.06%)
Jun 26, 2001 8956 8956 8758 8793 9,944,700 -171.60(-1.91%)
Jun 25, 2001 8925 9026 8868 8964 8,238,900 +39.10(+0.44%)
Jun 22, 2001 8921 9051 8856 8925 10,455,000 +4.30(+0.05%)
Jun 21, 2001 9022 9087 8901 8921 12,149,800 -100.60(-1.12%)
Jun 20, 2001 9039 9039 8863 9022 12,841,400 -26.40(-0.29%)
Jun 19, 2001 9019 9105 9009 9048 11,322,700 +29.20(+0.32%)
Jun 18, 2001 9308 9308 9007 9019 12,552,100 -344.60(-3.68%)
Jun 15, 2001 9477 9482 9266 9363 13,213,300 -113.30(-1.20%)
Jun 14, 2001 9497 9497 9443 9477 5,592,300 -45.90(-0.48%)
Jun 13, 2001 9455 9538 9455 9522 8,389,500 +78.50(+0.83%)
Jun 12, 2001 9607 9617 9432 9444 9,250,800 -162.80(-1.69%)
Jun 11, 2001 9607 9658 9546 9607 7,211,000 -0.50(-0.01%)
Jun 08, 2001 9571 9664 9571 9607 7,000,000 +90.50(+0.95%)
Jun 07, 2001 9531 9600 9486 9517 7,012,100 -13.90(-0.15%)
Jun 06, 2001 9602 9637 9517 9531 6,600,700 -71.10(-0.74%)
Jun 05, 2001 9562 9602 9490 9602 6,487,400 +40.30(+0.42%)
Jun 04, 2001 9442 9562 9442 9562 6,586,100 +162.10(+1.72%)
Jun 01, 2001 9499 9499 9374 9399 8,006,900 -101.30(-1.07%)
May 31, 2001 9440 9514 9371 9501 8,396,200 +60.80(+0.64%)
May 30, 2001 9487 9526 9427 9440 7,970,100 -47.30(-0.50%)
May 29, 2001 9546 9581 9456 9487 6,218,000 -58.40(-0.61%)
May 28, 2001 9468 9576 9452 9546 3,524,600 +77.20(+0.82%)
May 25, 2001 9616 9639 9422 9468 7,511,400 -147.80(-1.54%)
May 24, 2001 9633 9671 9585 9616 5,132,200 -16.40(-0.17%)
May 23, 2001 9627 9707 9575 9633 7,052,800 +5.70(+0.06%)
May 22, 2001 9678 9747 9597 9627 10,561,400 -51.30(-0.53%)
May 21, 2001 9728 9739 9584 9678 6,130,600 -50.20(-0.52%)
May 18, 2001 9662 9756 9622 9728 9,836,100 +66.90(+0.69%)
May 17, 2001 9642 9742 9642 9662 10,404,100 +73.40(+0.77%)
May 16, 2001 9637 9637 9473 9588 10,518,100 -79.50(-0.82%)
May 15, 2001 9602 9673 9536 9668 5,353,700 +65.40(+0.68%)
May 14, 2001 9684 9702 9578 9602 8,257,800 -82.30(-0.85%)
May 11, 2001 9782 9846 9658 9684 8,354,900 -97.00(-0.99%)
May 10, 2001 9654 9855 9624 9782 9,919,300 +127.20(+1.32%)
May 09, 2001 9658 9668 9498 9654 8,132,000 -3.70(-0.04%)
May 08, 2001 9589 9708 9540 9658 7,033,300 +68.80(+0.72%)
May 07, 2001 9558 9674 9558 9589 4,796,800 +46.50(+0.49%)
May 04, 2001 9497 9583 9399 9543 8,274,900 +45.50(+0.48%)
May 03, 2001 9634 9718 9461 9497 8,070,300 -136.30(-1.41%)
May 02, 2001 9761 9833 9634 9634 7,831,400 -127.50(-1.31%)
Apr 30, 2001 9635 9772 9624 9761 7,669,600 +126.40(+1.31%)
Apr 27, 2001 9524 9709 9464 9635 10,191,100 +110.70(+1.16%)
Apr 26, 2001 9352 9556 9352 9524 10,799,000 +173.50(+1.86%)
Apr 25, 2001 9411 9411 9235 9350 7,545,600 -68.50(-0.73%)
Apr 24, 2001 9269 9453 9262 9419 9,145,900 +149.50(+1.61%)
Apr 23, 2001 9530 9530 9244 9269 11,452,900 -278.10(-2.91%)
Apr 20, 2001 9798 9856 9535 9548 9,644,600 -250.50(-2.56%)
Apr 19, 2001 9798 9904 9746 9798 11,473,300 +0.20(+0.00%)
Apr 18, 2001 9614 9857 9614 9798 10,215,000 +271.30(+2.85%)
Apr 17, 2001 9573 9573 9417 9526 7,518,600 -122.30(-1.27%)
Apr 12, 2001 9614 9663 9564 9649 4,762,600 +34.90(+0.36%)
Apr 11, 2001 9602 9685 9530 9614 8,898,600 +12.10(+0.13%)
Apr 10, 2001 9454 9618 9436 9602 9,114,800 +148.30(+1.57%)
Apr 09, 2001 9328 9494 9251 9454 7,116,000 +125.10(+1.34%)
Apr 06, 2001 9340 9482 9210 9328 8,944,600 -11.80(-0.13%)
Apr 05, 2001 9172 9402 9158 9340 14,872,600 +167.80(+1.83%)
Apr 04, 2001 9012 9174 8785 9172 15,856,400 +160.60(+1.78%)
Apr 03, 2001 9254 9254 9012 9012 9,421,300 -312.50(-3.35%)
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.