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 3934 3978 3904 3972 0 +39.34(+1.00%)
Dec 29, 2000 3918 3940 3895 3933 0 +55.23(+1.42%)
Dec 28, 2000 3830 3903 3804 3878 0 +50.73(+1.33%)
Dec 27, 2000 3928 3939 3811 3827 0 +0.00(+0.00%)
Dec 26, 2000 3928 3939 3811 3827 0 -79.08(-2.02%)
Dec 23, 2000 4058 4080 3895 3906 0 -128.33(-3.18%)
Dec 22, 2000 4013 4065 3968 4034 0 -52.18(-1.28%)
Dec 21, 2000 4106 4122 4058 4086 0 -66.53(-1.60%)
Dec 20, 2000 4188 4200 4144 4153 0 -16.45(-0.39%)
Dec 19, 2000 4122 4187 4109 4169 0 +0.00(+0.00%)
Dec 18, 2000 4122 4187 4109 4169 0 +32.23(+0.78%)
Dec 16, 2000 4241 4265 4131 4137 0 -133.29(-3.12%)
Dec 15, 2000 4297 4333 4256 4270 0 -14.53(-0.34%)
Dec 14, 2000 4236 4299 4236 4285 0 +65.50(+1.55%)
Dec 13, 2000 4254 4256 4210 4219 0 -8.81(-0.21%)
Dec 12, 2000 4199 4233 4179 4228 0 +0.00(+0.00%)
Dec 11, 2000 4199 4233 4179 4228 0 +72.21(+1.74%)
Dec 09, 2000 4134 4167 4134 4156 0 +31.17(+0.76%)
Dec 08, 2000 4099 4137 4096 4125 0 +16.48(+0.40%)
Dec 07, 2000 4155 4157 4098 4108 0 +36.45(+0.90%)
Dec 06, 2000 4062 4082 4049 4072 0 +35.49(+0.88%)
Dec 05, 2000 4079 4088 4035 4036 0 +0.00(+0.00%)
Dec 04, 2000 4079 4088 4035 4036 0 +4.53(+0.11%)
Dec 02, 2000 3969 4055 3967 4032 0 +33.97(+0.85%)
Dec 01, 2000 4003 4020 3973 3998 0 +1.81(+0.05%)
Nov 30, 2000 3997 4046 3957 3996 0 -27.74(-0.69%)
Nov 29, 2000 3962 4039 3962 4024 0 +54.72(+1.38%)
Nov 28, 2000 3931 3972 3902 3969 0 +0.00(+0.00%)
Nov 27, 2000 3931 3972 3902 3969 0 +100.86(+2.61%)
Nov 25, 2000 3861 3890 3857 3868 0 +15.94(+0.41%)
Nov 24, 2000 3837 3871 3826 3852 0 -9.99(-0.26%)
Nov 23, 2000 3938 3948 3861 3862 0 -62.31(-1.59%)
Nov 22, 2000 3889 3929 3883 3925 0 -1.82(-0.05%)
Nov 21, 2000 3929 3943 3908 3927 0 +0.00(+0.00%)
Nov 20, 2000 3929 3943 3908 3927 0 +20.68(+0.53%)
Nov 18, 2000 3869 3918 3849 3906 0 +3.94(+0.10%)
Nov 17, 2000 3947 3971 3885 3902 0 -44.63(-1.13%)
Nov 16, 2000 3995 4016 3932 3947 0 +2.99(+0.08%)
Nov 15, 2000 3816 3952 3816 3944 0 +123.46(+3.23%)
Nov 14, 2000 3843 3863 3798 3820 0 +0.00(+0.00%)
Nov 13, 2000 3843 3863 3798 3820 0 -121.05(-3.07%)
Nov 11, 2000 4011 4033 3930 3941 0 -81.37(-2.02%)
Nov 10, 2000 3981 4046 3980 4022 0 -6.21(-0.15%)
Nov 09, 2000 3959 4045 3959 4029 0 +73.88(+1.87%)
Nov 08, 2000 3917 3960 3911 3955 0 +23.29(+0.59%)
Nov 07, 2000 3972 4005 3919 3932 0 +0.00(+0.00%)
Nov 06, 2000 3972 4005 3919 3932 0 -4.16(-0.11%)
Nov 04, 2000 3907 3960 3895 3936 0 +59.91(+1.55%)
Nov 03, 2000 3800 3883 3795 3876 0 +87.26(+2.30%)
Nov 02, 2000 3749 3808 3735 3789 0 +77.51(+2.09%)
Nov 01, 2000 3672 3714 3647 3711 0 +21.59(+0.59%)
Oct 31, 2000 3744 3751 3680 3689 0 +0.00(+0.00%)
Oct 30, 2000 3744 3751 3680 3689 0 -39.69(-1.06%)
Oct 27, 2000 3771 3774 3705 3729 0 -14.49(-0.39%)
Oct 25, 2000 3664 3749 3662 3744 0 +91.62(+2.51%)
Oct 24, 2000 3604 3656 3584 3652 0 +32.46(+0.90%)
Oct 23, 2000 3710 3717 3608 3620 0 -73.22(-1.98%)
Oct 20, 2000 3800 3802 3692 3693 0 -10.08(-0.27%)
Oct 19, 2000 3576 3703 3492 3703 0 +109.20(+3.04%)
Oct 18, 2000 3625 3641 3545 3594 0 -71.16(-1.94%)
Oct 17, 2000 3702 3719 3614 3665 0 -63.88(-1.71%)
Oct 16, 2000 3909 3930 3727 3729 0 -10.26(-0.27%)
Oct 13, 2000 3750 3793 3714 3739 0 -108.65(-2.82%)
Oct 12, 2000 3794 3879 3777 3848 0 +11.07(+0.29%)
Oct 11, 2000 3893 3896 3804 3837 0 -108.77(-2.76%)
Oct 10, 2000 4080 4080 3931 3945 0 -110.79(-2.73%)
Oct 09, 2000 4106 4135 4055 4056 0 -36.35(-0.89%)
Oct 06, 2000 4085 4131 4043 4092 0 -23.83(-0.58%)
Oct 05, 2000 4177 4197 4116 4116 0 -44.16(-1.06%)
Oct 04, 2000 4136 4174 4102 4160 0 +24.86(+0.60%)
Oct 03, 2000 4036 4140 4029 4136 0 +45.17(+1.10%)
Sep 29, 2000 4122 4122 4057 4090 0 +23.00(+0.57%)
Sep 28, 2000 4156 4185 4044 4067 0 -96.72(-2.32%)
Sep 27, 2000 4026 4173 4005 4164 0 +74.52(+1.82%)
Sep 26, 2000 4160 4160 4056 4090 0 -83.90(-2.01%)
Sep 25, 2000 4145 4210 4106 4173 0 +141.11(+3.50%)
Sep 22, 2000 4188 4209 4028 4032 0 -224.83(-5.28%)
Sep 21, 2000 4304 4331 4257 4257 0 -68.35(-1.58%)
Sep 20, 2000 4323 4339 4212 4326 0 +61.21(+1.44%)
Sep 19, 2000 4296 4390 4172 4264 0 -102.07(-2.34%)
Sep 18, 2000 4511 4513 4362 4366 0 -195.97(-4.30%)
Sep 15, 2000 4666 4686 4539 4562 0 -109.54(-2.34%)
Sep 14, 2000 4722 4741 4641 4672 0 -30.60(-0.65%)
Sep 13, 2000 4777 4791 4690 4703 0 -61.11(-1.28%)
Sep 12, 2000 4706 4766 4681 4764 0 +67.03(+1.43%)
Sep 11, 2000 4715 4749 4694 4697 0 +28.33(+0.61%)
Sep 08, 2000 4650 4678 4640 4668 0 +39.34(+0.85%)
Sep 07, 2000 4580 4661 4578 4629 0 +22.58(+0.49%)
Sep 06, 2000 4578 4640 4572 4606 0 +7.70(+0.17%)
Sep 05, 2000 4624 4624 4575 4599 0 -3.78(-0.08%)
Sep 04, 2000 4572 4620 4557 4602 0 +125.12(+2.79%)
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%)
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.