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 (%)
Apr 28, 2000 6378 6457 6306 6420 0 +171.86(+2.75%)
Apr 27, 2000 6403 6403 6185 6248 0 -143.01(-2.24%)
Apr 26, 2000 6394 6462 6381 6391 0 +70.58(+1.12%)
Apr 25, 2000 6219 6325 6162 6320 0 +85.78(+1.38%)
Apr 20, 2000 6173 6259 6163 6235 0 +68.05(+1.10%)
Apr 19, 2000 6213 6238 6120 6166 0 +19.02(+0.31%)
Apr 18, 2000 6164 6176 5986 6147 0 +86.90(+1.43%)
Apr 17, 2000 5773 6083 5752 6061 0 -5.17(-0.09%)
Apr 14, 2000 6226 6254 6050 6066 0 -198.63(-3.17%)
Apr 13, 2000 6110 6287 6073 6264 0 +25.64(+0.41%)
Apr 12, 2000 6304 6326 6191 6239 0 -22.72(-0.36%)
Apr 11, 2000 6254 6317 6202 6261 0 -103.48(-1.63%)
Apr 10, 2000 6394 6430 6351 6365 0 +56.86(+0.90%)
Apr 07, 2000 6342 6348 6208 6308 0 +84.02(+1.35%)
Apr 06, 2000 6149 6243 6093 6224 0 +187.08(+3.10%)
Apr 05, 2000 6190 6216 5914 6037 0 -185.00(-2.97%)
Apr 04, 2000 6138 6250 6138 6222 0 +91.67(+1.50%)
Apr 03, 2000 6382 6382 6083 6130 0 -155.78(-2.48%)
Apr 01, 2000 6242 6360 6167 6286 0 -27.77(-0.44%)
Mar 31, 2000 6454 6455 6290 6314 0 -191.66(-2.95%)
Mar 30, 2000 6496 6568 6487 6505 0 -18.82(-0.29%)
Mar 29, 2000 6428 6584 6424 6524 0 +73.45(+1.14%)
Mar 28, 2000 6410 6460 6369 6451 0 +0.00(+0.00%)
Mar 27, 2000 6410 6460 6369 6451 0 +86.59(+1.36%)
Mar 25, 2000 6345 6368 6283 6364 0 +95.95(+1.53%)
Mar 24, 2000 6313 6337 6177 6268 0 -10.98(-0.17%)
Mar 23, 2000 6401 6461 6270 6279 0 -41.58(-0.66%)
Mar 22, 2000 6320 6335 6254 6321 0 -31.64(-0.50%)
Mar 21, 2000 6328 6418 6319 6353 0 +0.00(+0.00%)
Mar 20, 2000 6328 6418 6319 6353 0 +48.23(+0.77%)
Mar 18, 2000 6440 6447 6282 6304 0 +45.75(+0.73%)
Mar 17, 2000 6218 6336 6217 6259 0 +69.59(+1.12%)
Mar 16, 2000 6243 6250 6144 6189 0 -161.41(-2.54%)
Mar 15, 2000 6331 6377 6272 6350 0 +13.42(+0.21%)
Mar 14, 2000 6477 6484 6254 6337 0 +0.00(+0.00%)
Mar 13, 2000 6477 6484 6254 6337 0 -173.35(-2.66%)
Mar 11, 2000 6543 6561 6465 6510 0 +86.85(+1.35%)
Mar 10, 2000 6429 6448 6359 6423 0 +78.46(+1.24%)
Mar 09, 2000 6367 6439 6333 6345 0 -96.88(-1.50%)
Mar 08, 2000 6507 6589 6437 6442 0 -104.13(-1.59%)
Mar 07, 2000 6555 6590 6529 6546 0 +0.00(+0.00%)
Mar 06, 2000 6555 6590 6529 6546 0 +31.87(+0.49%)
Mar 04, 2000 6448 6556 6433 6514 0 +36.56(+0.56%)
Mar 03, 2000 6319 6479 6276 6478 0 +221.23(+3.54%)
Mar 02, 2000 6272 6284 6185 6256 0 +65.36(+1.06%)
Mar 01, 2000 6167 6264 6147 6191 0 +88.23(+1.45%)
Feb 29, 2000 6181 6230 6032 6103 0 +0.00(+0.00%)
Feb 28, 2000 6181 6230 6032 6103 0 -85.91(-1.39%)
Feb 26, 2000 6172 6203 6123 6189 0 +109.86(+1.81%)
Feb 25, 2000 6106 6178 6070 6079 0 +47.53(+0.79%)
Feb 24, 2000 6039 6064 5992 6031 0 +67.94(+1.14%)
Feb 23, 2000 5987 6066 5921 5963 0 -3.97(-0.07%)
Feb 22, 2000 5979 5994 5928 5967 0 +0.00(+0.00%)
Feb 21, 2000 5979 5994 5928 5967 0 -95.44(-1.57%)
Feb 19, 2000 6166 6184 6044 6063 0 -92.24(-1.50%)
Feb 18, 2000 6040 6223 6027 6155 0 +108.69(+1.80%)
Feb 17, 2000 6160 6178 5998 6046 0 -46.36(-0.76%)
Feb 16, 2000 6286 6330 6077 6093 0 -175.69(-2.80%)
Feb 15, 2000 6242 6271 6192 6268 0 +0.00(+0.00%)
Feb 14, 2000 6242 6271 6192 6268 0 -18.69(-0.30%)
Feb 12, 2000 6263 6324 6148 6287 0 +79.49(+1.28%)
Feb 11, 2000 6213 6251 6169 6208 0 -64.08(-1.02%)
Feb 10, 2000 6391 6397 6240 6272 0 -26.06(-0.41%)
Feb 09, 2000 6252 6396 6233 6298 0 +94.08(+1.52%)
Feb 08, 2000 6276 6337 6204 6204 0 +0.00(+0.00%)
Feb 07, 2000 6276 6337 6204 6204 0 -72.14(-1.15%)
Feb 05, 2000 6197 6312 6193 6276 0 +126.05(+2.05%)
Feb 04, 2000 6026 6150 5979 6150 0 +202.81(+3.41%)
Feb 03, 2000 5814 5956 5811 5947 0 +173.44(+3.00%)
Feb 02, 2000 5701 5798 5701 5773 0 +113.61(+2.01%)
Feb 01, 2000 5678 5708 5626 5660 0 +0.00(+0.00%)
Jan 31, 2000 5678 5708 5626 5660 0 -71.24(-1.24%)
Jan 29, 2000 5743 5813 5696 5731 0 +42.70(+0.75%)
Jan 28, 2000 5672 5728 5625 5688 0 +42.03(+0.74%)
Jan 27, 2000 5637 5687 5619 5646 0 +48.82(+0.87%)
Jan 26, 2000 5601 5655 5590 5598 0 -93.36(-1.64%)
Jan 25, 2000 5687 5778 5681 5691 0 +0.00(+0.00%)
Jan 24, 2000 5687 5778 5681 5691 0 +9.54(+0.17%)
Jan 22, 2000 5656 5738 5631 5681 0 -28.42(-0.50%)
Jan 21, 2000 5713 5728 5660 5710 0 +60.28(+1.07%)
Jan 20, 2000 5665 5668 5590 5649 0 -23.49(-0.41%)
Jan 19, 2000 5859 5859 5670 5673 0 -169.83(-2.91%)
Jan 18, 2000 5835 5857 5740 5843 0 +0.00(+0.00%)
Jan 17, 2000 5835 5857 5740 5843 0 +55.34(+0.96%)
Jan 15, 2000 5669 5804 5665 5787 0 +154.20(+2.74%)
Jan 14, 2000 5586 5682 5579 5633 0 +50.74(+0.91%)
Jan 13, 2000 5541 5629 5536 5582 0 -31.40(-0.56%)
Jan 12, 2000 5727 5727 5572 5614 0 -32.22(-0.57%)
Jan 11, 2000 5626 5717 5617 5646 0 +0.00(+0.00%)
Jan 10, 2000 5626 5717 5617 5646 0 +106.51(+1.92%)
Jan 08, 2000 5424 5562 5424 5540 0 +89.50(+1.64%)
Jan 07, 2000 5486 5530 5389 5450 0 -29.59(-0.54%)
Jan 06, 2000 5522 5590 5462 5480 0 -192.32(-3.39%)
Jan 05, 2000 5922 5925 5657 5672 0 -245.35(-4.15%)
Jan 04, 2000 6024 6102 5902 5917 0 +0.00(+0.00%)
Jan 03, 2000 6024 6102 5902 5917 0 -40.95(-0.69%)
Dec 31, 1999 5883 5980 5858 5958 0 +120.57(+2.07%)
Dec 30, 1999 5856 5880 5815 5838 0 +10.67(+0.18%)
Dec 29, 1999 5901 5901 5801 5827 0 -7.39(-0.13%)
Dec 28, 1999 5887 5922 5827 5834 0 +0.00(+0.00%)
Dec 27, 1999 5887 5922 5827 5834 0 -18.03(-0.31%)
Dec 25, 1999 5779 5868 5775 5852 0 +121.15(+2.11%)
Dec 24, 1999 5629 5770 5629 5731 0 +110.06(+1.96%)
Dec 23, 1999 5509 5657 5509 5621 0 +92.05(+1.66%)
Dec 22, 1999 5500 5536 5484 5529 0 +8.13(+0.15%)
Dec 21, 1999 5497 5547 5476 5521 0 +0.00(+0.00%)
Dec 20, 1999 5497 5547 5476 5521 0 +18.71(+0.34%)
Dec 18, 1999 5547 5598 5502 5502 0 -37.76(-0.68%)
Dec 17, 1999 5546 5584 5523 5540 0 +10.03(+0.18%)
Dec 16, 1999 5533 5588 5494 5530 0 -34.34(-0.62%)
Dec 15, 1999 5525 5588 5500 5564 0 +28.71(+0.52%)
Dec 14, 1999 5485 5539 5469 5536 0 +0.00(+0.00%)
Dec 13, 1999 5485 5539 5469 5536 0 +54.66(+1.00%)
Dec 11, 1999 5478 5553 5467 5481 0 -67.52(-1.22%)
Dec 10, 1999 5476 5558 5461 5549 0 +61.50(+1.12%)
Dec 09, 1999 5501 5521 5472 5487 0 -47.39(-0.86%)
Dec 08, 1999 5508 5559 5500 5535 0 +24.54(+0.45%)
Dec 07, 1999 5462 5513 5445 5510 0 +0.00(+0.00%)
Dec 06, 1999 5462 5513 5445 5510 0 +41.92(+0.77%)
Dec 04, 1999 5360 5472 5360 5468 0 +113.86(+2.13%)
Dec 03, 1999 5378 5379 5330 5354 0 -27.22(-0.51%)
Dec 02, 1999 5316 5382 5313 5381 0 +39.79(+0.74%)
Dec 01, 1999 5368 5387 5292 5342 0 -32.29(-0.60%)
Nov 30, 1999 5374 5443 5365 5374 0 +0.00(+0.00%)
Nov 29, 1999 5374 5443 5365 5374 0 -23.08(-0.43%)
Nov 27, 1999 5389 5438 5341 5397 0 +44.39(+0.83%)
Nov 26, 1999 5211 5370 5199 5353 0 +163.22(+3.15%)
Nov 25, 1999 5165 5217 5143 5189 0 +36.51(+0.71%)
Nov 24, 1999 5168 5196 5140 5153 0 +4.91(+0.10%)
Nov 23, 1999 5267 5304 5144 5148 0 +0.00(+0.00%)
Nov 22, 1999 5267 5304 5144 5148 0 -115.27(-2.19%)
Nov 20, 1999 5255 5272 5212 5263 0 +16.90(+0.32%)
Nov 19, 1999 5154 5255 5154 5246 0 +68.10(+1.32%)
Nov 18, 1999 5190 5195 5145 5178 0 -12.78(-0.25%)
Nov 17, 1999 5167 5191 5148 5191 0 +12.88(+0.25%)
Nov 16, 1999 5153 5199 5129 5178 0 +0.00(+0.00%)
Nov 15, 1999 5153 5199 5129 5178 0 +36.62(+0.71%)
Nov 13, 1999 5127 5171 5106 5142 0 +9.43(+0.18%)
Nov 12, 1999 5066 5132 5060 5132 0 +80.25(+1.59%)
Nov 11, 1999 4998 5052 4972 5052 0 +54.27(+1.09%)
Nov 10, 1999 5014 5058 4997 4998 0 +2.79(+0.06%)
Nov 09, 1999 4953 4995 4946 4995 0 +0.00(+0.00%)
Nov 08, 1999 4953 4995 4946 4995 0 +18.87(+0.38%)
Nov 06, 1999 4945 4986 4917 4976 0 +32.16(+0.65%)
Nov 05, 1999 4916 4975 4901 4944 0 +25.90(+0.53%)
Nov 04, 1999 4876 4926 4867 4918 0 +19.32(+0.39%)
Nov 03, 1999 4873 4899 4832 4899 0 +0.00(+0.00%)
Nov 02, 1999 4873 4899 4832 4899 0 +9.90(+0.20%)
Oct 29, 1999 4810 4903 4804 4889 0 +140.00(+2.95%)
Oct 28, 1999 4716 4792 4685 4749 0 +53.57(+1.14%)
Oct 27, 1999 4679 4709 4656 4695 0 -11.54(-0.25%)
Oct 26, 1999 4666 4715 4654 4707 0 +37.31(+0.80%)
Oct 25, 1999 4675 4739 4659 4669 0 -8.52(-0.18%)
Oct 22, 1999 4607 4684 4607 4678 0 +75.41(+1.64%)
Oct 21, 1999 4595 4620 4559 4602 0 +24.56(+0.54%)
Oct 20, 1999 4581 4624 4563 4578 0 -13.37(-0.29%)
Oct 19, 1999 4525 4594 4479 4591 0 +95.90(+2.13%)
Oct 18, 1999 4505 4512 4453 4495 0 -29.12(-0.64%)
Oct 15, 1999 4556 4582 4487 4524 0 -59.21(-1.29%)
Oct 14, 1999 4580 4628 4569 4584 0 -19.22(-0.42%)
Oct 13, 1999 4609 4637 4595 4603 0 -55.69(-1.20%)
Oct 12, 1999 4718 4728 4649 4659 0 -63.81(-1.35%)
Oct 11, 1999 4714 4732 4702 4722 0 +0.42(+0.01%)
Oct 08, 1999 4735 4746 4691 4722 0 -20.33(-0.43%)
Oct 07, 1999 4724 4748 4672 4742 0 +50.54(+1.08%)
Oct 06, 1999 4646 4697 4641 4692 0 +30.59(+0.66%)
Oct 05, 1999 4626 4664 4613 4661 0 +57.89(+1.26%)
Oct 04, 1999 4565 4611 4542 4603 0 +52.67(+1.16%)
Oct 01, 1999 4589 4601 4520 4551 0 -40.85(-0.89%)
Sep 30, 1999 4522 4591 4514 4591 0 +56.34(+1.24%)
Sep 29, 1999 4588 4592 4500 4535 0 -8.84(-0.19%)
Sep 28, 1999 4597 4600 4544 4544 0 -52.68(-1.15%)
Sep 27, 1999 4568 4605 4563 4597 0 +55.73(+1.23%)
Sep 24, 1999 4539 4572 4532 4541 0 -60.37(-1.31%)
Sep 23, 1999 4576 4611 4560 4601 0 +33.12(+0.73%)
Sep 22, 1999 4554 4595 4544 4568 0 -44.81(-0.97%)
Sep 21, 1999 4689 4695 4600 4613 0 -67.56(-1.44%)
Sep 20, 1999 4665 4707 4653 4680 0 +36.17(+0.78%)
Sep 17, 1999 4670 4680 4638 4644 0 +3.77(+0.08%)
Sep 16, 1999 4626 4674 4623 4641 0 -21.47(-0.46%)
Sep 15, 1999 4667 4725 4642 4662 0 -35.37(-0.75%)
Sep 14, 1999 4734 4759 4680 4697 0 -19.39(-0.41%)
Sep 13, 1999 4748 4764 4692 4717 0 -28.70(-0.60%)
Sep 10, 1999 4716 4774 4715 4745 0 +28.06(+0.59%)
Sep 09, 1999 4681 4720 4670 4717 0 +36.81(+0.79%)
Sep 08, 1999 4672 4693 4640 4681 0 +0.68(+0.01%)
Sep 07, 1999 4664 4729 4664 4680 0 +11.89(+0.25%)
Sep 06, 1999 4682 4708 4668 4668 0 -4.33(-0.09%)
Sep 03, 1999 4572 4672 4566 4672 0 +121.77(+2.68%)
Sep 02, 1999 4615 4617 4536 4551 0 -82.78(-1.79%)
Sep 01, 1999 4607 4634 4599 4633 0 +44.16(+0.96%)
Aug 31, 1999 4606 4630 4579 4589 0 -68.22(-1.46%)
Aug 30, 1999 4664 4671 4605 4657 0 +14.73(+0.32%)
Aug 27, 1999 4605 4663 4598 4643 0 +13.34(+0.29%)
Aug 26, 1999 4651 4651 4603 4629 0 +0.14(+0.00%)
Aug 25, 1999 4556 4636 4556 4629 0 +88.83(+1.96%)
Aug 24, 1999 4528 4543 4486 4540 0 +53.05(+1.18%)
Aug 23, 1999 4469 4522 4468 4487 0 +15.35(+0.34%)
Aug 20, 1999 4412 4473 4412 4472 0 +63.10(+1.43%)
Aug 19, 1999 4462 4462 4400 4409 0 -70.36(-1.57%)
Aug 18, 1999 4502 4503 4459 4479 0 -0.49(-0.01%)
Aug 17, 1999 4464 4504 4426 4480 0 +21.00(+0.47%)
Aug 16, 1999 4458 4459 4414 4459 0 +24.47(+0.55%)
Aug 13, 1999 4352 4442 4338 4434 0 +68.62(+1.57%)
Aug 12, 1999 4339 4370 4323 4366 0 +96.71(+2.27%)
Aug 11, 1999 4269 4293 4257 4269 0 +23.60(+0.56%)
Aug 10, 1999 4278 4288 4236 4245 0 -47.55(-1.11%)
Aug 09, 1999 4233 4299 4218 4293 0 +69.26(+1.64%)
Aug 06, 1999 4267 4276 4197 4224 0 -17.06(-0.40%)
Aug 05, 1999 4278 4292 4221 4241 0 -85.50(-1.98%)
Aug 04, 1999 4355 4362 4294 4326 0 -28.55(-0.66%)
Aug 03, 1999 4353 4373 4320 4355 0 -23.12(-0.53%)
Aug 02, 1999 4321 4387 4274 4378 0 -4.19(-0.10%)
Jul 30, 1999 4334 4382 4308 4382 0 +75.66(+1.76%)
Jul 29, 1999 4411 4419 4292 4306 0 -122.31(-2.76%)
Jul 28, 1999 4443 4446 4406 4429 0 +2.59(+0.06%)
Jul 27, 1999 4416 4434 4400 4426 0 +30.21(+0.69%)
Jul 26, 1999 4458 4458 4361 4396 0 -44.54(-1.00%)
Jul 23, 1999 4465 4488 4434 4440 0 -49.12(-1.09%)
Jul 22, 1999 4497 4506 4444 4490 0 -11.70(-0.26%)
Jul 21, 1999 4502 4514 4481 4501 0 -47.04(-1.03%)
Jul 20, 1999 4604 4625 4544 4548 0 -70.44(-1.53%)
Jul 19, 1999 4654 4676 4601 4619 0 -38.04(-0.82%)
Jul 16, 1999 4657 4677 4645 4657 0 -8.88(-0.19%)
Jul 15, 1999 4611 4678 4590 4666 0 +71.02(+1.55%)
Jul 14, 1999 4653 4656 4579 4595 0 +0.00(+0.00%)
Jul 13, 1999 4653 4656 4579 4595 0 -67.63(-1.45%)
Jul 12, 1999 4654 4691 4635 4662 0 +14.45(+0.31%)
Jul 09, 1999 4616 4680 4614 4648 0 +16.70(+0.36%)
Jul 08, 1999 4671 4679 4610 4631 0 -31.07(-0.67%)
Jul 07, 1999 4666 4692 4639 4662 0 -30.31(-0.65%)
Jul 06, 1999 4643 4694 4611 4693 0 -5.33(-0.11%)
Jul 05, 1999 4655 4703 4622 4698 0 +77.17(+1.67%)
Jul 02, 1999 4586 4627 4584 4621 0 +11.41(+0.25%)
Jul 01, 1999 4609 4638 4575 4609 0 +72.65(+1.60%)
Jun 30, 1999 4513 4552 4511 4537 0 +32.78(+0.73%)
Jun 29, 1999 4479 4504 4474 4504 0 +38.60(+0.86%)
Jun 28, 1999 4410 4465 4407 4465 0 +48.34(+1.09%)
Jun 25, 1999 4400 4437 4400 4417 0 -17.32(-0.39%)
Jun 24, 1999 4509 4523 4434 4434 0 -47.45(-1.06%)
Jun 23, 1999 4508 4511 4466 4482 0 -56.38(-1.24%)
Jun 22, 1999 4505 4540 4492 4538 0 -7.05(-0.16%)
Jun 21, 1999 4532 4588 4532 4545 0 +5.53(+0.12%)
Jun 18, 1999 4527 4550 4505 4540 0 +30.79(+0.68%)
Jun 17, 1999 4502 4510 4467 4509 0 +27.02(+0.60%)
Jun 16, 1999 4420 4482 4401 4482 0 +63.57(+1.44%)
Jun 15, 1999 4365 4420 4332 4418 0 +45.79(+1.05%)
Jun 14, 1999 4374 4383 4350 4372 0 -13.44(-0.31%)
Jun 11, 1999 4398 4406 4367 4386 0 +4.84(+0.11%)
Jun 10, 1999 4424 4446 4364 4381 0 -41.40(-0.94%)
Jun 09, 1999 4414 4451 4413 4422 0 +14.81(+0.34%)
Jun 08, 1999 4408 4432 4398 4408 0 +3.34(+0.08%)
Jun 07, 1999 4357 4409 4344 4404 0 +59.99(+1.38%)
Jun 04, 1999 4351 4369 4292 4344 0 -10.27(-0.24%)
Jun 03, 1999 4326 4364 4316 4355 0 +39.18(+0.91%)
Jun 02, 1999 4307 4327 4283 4315 0 +1.65(+0.04%)
Jun 01, 1999 4323 4381 4302 4314 0 -37.60(-0.86%)
May 31, 1999 4326 4351 4305 4351 0 +36.25(+0.84%)
May 28, 1999 4307 4324 4271 4315 0 -11.40(-0.26%)
May 27, 1999 4398 4398 4318 4326 0 -50.24(-1.15%)
May 26, 1999 4353 4394 4336 4377 0 +2.90(+0.07%)
May 25, 1999 4350 4374 4314 4374 0 -24.35(-0.55%)
May 21, 1999 4393 4422 4374 4398 0 -23.78(-0.54%)
May 20, 1999 4391 4422 4367 4422 0 +46.00(+1.05%)
May 19, 1999 4302 4376 4296 4376 0 +63.17(+1.46%)
May 18, 1999 4280 4322 4260 4313 0 +63.80(+1.50%)
May 17, 1999 4271 4280 4243 4249 0 -74.89(-1.73%)
May 14, 1999 4409 4443 4308 4324 0 -92.05(-2.08%)
May 13, 1999 4348 4420 4345 4416 0 +61.09(+1.40%)
May 12, 1999 4331 4374 4294 4355 0 +4.81(+0.11%)
May 11, 1999 4342 4364 4320 4350 0 +2.83(+0.07%)
May 10, 1999 4302 4347 4264 4347 0 +57.59(+1.34%)
May 07, 1999 4314 4340 4288 4290 0 -43.68(-1.01%)
May 06, 1999 4407 4430 4326 4333 0 -34.93(-0.80%)
May 05, 1999 4443 4443 4355 4368 0 -70.38(-1.59%)
May 04, 1999 4479 4484 4427 4439 0 -4.29(-0.10%)
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.