Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	10869	11031	10676	10788	10,355,000	-80.80(-0.74%)
Dec 28, 2000	10795	11009	10645	10869	10,153,000	+65.60(+0.61%)
Dec 27, 2000	10690	10945	10551	10803	10,927,000	+110.80(+1.04%)
Dec 26, 2000	10638	10814	10480	10692	8,065,000	+56.80(+0.53%)
Dec 22, 2000	10495	10772	10364	10636	10,871,000	+148.30(+1.41%)
Dec 21, 2000	10314	10652	10158	10487	14,499,000	+168.40(+1.63%)
Dec 20, 2000	10581	10604	10198	10319	14,216,000	-265.50(-2.51%)
Dec 19, 2000	10643	10865	10441	10584	13,249,000	-61.00(-0.57%)
Dec 18, 2000	10433	10784	10417	10645	11,899,000	+210.40(+2.02%)
Dec 15, 2000	10648	10707	10324	10435	1,561,100	-240.00(-2.25%)
Dec 14, 2000	10795	10864	10508	10675	10,613,000	-119.40(-1.11%)
Dec 13, 2000	10778	11002	10654	10794	11,951,000	+26.10(+0.24%)
Dec 12, 2000	10723	10969	10582	10768	10,834,000	+42.50(+0.40%)
Dec 11, 2000	10719	10931	10521	10726	12,024,000	+12.90(+0.12%)
Dec 08, 2000	10632	10897	10535	10713	13,583,000	+95.50(+0.90%)
Dec 07, 2000	10645	10791	10449	10617	11,280,000	-47.00(-0.44%)
Dec 06, 2000	10896	10995	10514	10664	13,993,000	-234.30(-2.15%)
Dec 05, 2000	10577	11045	10504	10899	9,003,000	+337.70(+3.20%)
Dec 04, 2000	10377	10701	10227	10561	11,030,000	+187.50(+1.81%)
Dec 01, 2000	10417	10645	10238	10374	11,952,000	-41.00(-0.39%)
Nov 30, 2000	10610	10690	10205	10414	11,865,300	-214.60(-2.02%)
Nov 29, 2000	10503	10747	10383	10629	4,021,000	+121.50(+1.16%)
Nov 28, 2000	10538	10730	10356	10508	10,282,000	-38.50(-0.37%)
Nov 27, 2000	10479	10758	10411	10546	9,461,000	+75.90(+0.72%)
Nov 24, 2000	10404	10596	10354	10470	4,048,700	+70.90(+0.68%)
Nov 22, 2000	10484	10590	10251	10399	9,632,000	-95.20(-0.91%)
Nov 21, 2000	10466	10676	10303	10494	11,371,000	+31.80(+0.30%)
Nov 20, 2000	10624	10707	10332	10463	9,558,000	-167.20(-1.57%)
Nov 17, 2000	10657	10825	10462	10630	10,704,000	-26.10(-0.24%)
Nov 16, 2000	10705	10857	10536	10656	9,563,000	-51.60(-0.48%)
Nov 15, 2000	10681	10864	10544	10708	10,668,000	+26.50(+0.25%)
Nov 14, 2000	10528	10810	10485	10681	11,188,000	+163.90(+1.56%)
Nov 13, 2000	10595	10702	10273	10517	11,293,000	-85.80(-0.81%)
Nov 10, 2000	10814	10886	10498	10603	9,625,000	-231.20(-2.13%)
Nov 09, 2000	10902	10989	10576	10834	11,110,000	-72.90(-0.67%)
Nov 08, 2000	10954	11152	10779	10907	9,093,000	-45.10(-0.41%)
Nov 07, 2000	10979	11106	10825	10952	8,809,000	-25.00(-0.23%)
Nov 06, 2000	10821	11092	10742	10977	9,309,000	+159.20(+1.47%)
Nov 03, 2000	10883	10996	10651	10818	9,977,000	-62.50(-0.57%)
Nov 02, 2000	10903	11071	10732	10880	11,677,000	-19.00(-0.17%)
Nov 01, 2000	10966	11103	10736	10900	12,068,000	-71.60(-0.65%)
Oct 31, 2000	10835	11109	10681	10971	13,664,000	+135.30(+1.25%)
Oct 30, 2000	10588	10945	10506	10836	11,865,000	+245.20(+2.32%)
Oct 27, 2000	10382	10696	10297	10591	10,863,000	+210.50(+2.03%)
Oct 26, 2000	10330	10563	10128	10380	13,038,000	+53.60(+0.52%)
Oct 25, 2000	10396	10564	10170	10326	13,156,000	-66.60(-0.64%)
Oct 24, 2000	10274	10584	10137	10393	11,586,000	+121.40(+1.18%)
Oct 23, 2000	10230	10496	10078	10272	10,468,000	+45.10(+0.44%)
Oct 20, 2000	10141	10407	9926	10227	11,774,000	+83.60(+0.82%)
Oct 19, 2000	10015	10317	9902	10143	12,979,000	+167.98(+1.68%)
Oct 18, 2000	10086	10172	9571	9975	14,417,000	-114.68(-1.14%)
Oct 17, 2000	10243	10402	9924	10090	11,615,000	-149.10(-1.46%)
Oct 16, 2000	10185	10429	10034	10239	10,054,000	+46.60(+0.46%)
Oct 13, 2000	10032	10325	9883	10192	12,239,000	+157.60(+1.57%)
Oct 12, 2000	10424	10462	9874	10035	13,886,000	-379.20(-3.64%)
Oct 11, 2000	10521	10647	10228	10414	13,875,000	-110.60(-1.05%)
Oct 10, 2000	10569	10744	10377	10524	10,440,000	-44.00(-0.42%)
Oct 09, 2000	10597	10762	10439	10568	7,166,000	-28.10(-0.27%)
Oct 06, 2000	10727	10871	10440	10596	11,501,000	-128.40(-1.20%)
Oct 05, 2000	10784	10940	10570	10725	11,761,000	-59.60(-0.55%)
Oct 04, 2000	10723	10972	10596	10784	11,674,000	+64.80(+0.60%)
Oct 03, 2000	10710	10976	10561	10720	10,981,000	+19.60(+0.18%)
Oct 02, 2000	10659	10876	10479	10700	10,512,000	+49.20(+0.46%)
Sep 29, 2000	10821	10923	10552	10651	11,971,000	-173.20(-1.60%)
Sep 28, 2000	10630	10948	10540	10824	12,062,000	+195.70(+1.84%)
Sep 27, 2000	10634	10821	10439	10628	11,747,000	-2.90(-0.03%)
Sep 26, 2000	10806	10915	10500	10631	11,066,000	-176.90(-1.64%)
Sep 25, 2000	10847	11040	10664	10808	9,824,000	-39.20(-0.36%)
Sep 22, 2000	10678	10936	10505	10847	11,855,000	+81.90(+0.76%)
Sep 21, 2000	10680	10902	10548	10766	11,054,000	+77.60(+0.73%)
Sep 20, 2000	10794	10907	10500	10688	11,040,000	-101.40(-0.94%)
Sep 19, 2000	10812	10961	10645	10789	10,249,000	-19.20(-0.18%)
Sep 18, 2000	10926	11054	10694	10808	9,625,000	-118.50(-1.08%)
Sep 15, 2000	11088	11203	10858	10927	12,684,000	-160.50(-1.45%)
Sep 14, 2000	11190	11285	10986	11088	10,140,000	-94.70(-0.85%)
Sep 13, 2000	11225	11351	11020	11182	10,683,000	-51.00(-0.45%)
Sep 12, 2000	11198	11352	11016	11233	9,912,000	+37.70(+0.34%)
Sep 11, 2000	11220	11367	11043	11196	8,993,000	-25.20(-0.22%)
Sep 08, 2000	11262	11382	11060	11221	9,610,000	-39.20(-0.35%)
Sep 07, 2000	11316	11445	11125	11260	9,855,000	-50.70(-0.45%)
Sep 06, 2000	11254	11519	11186	11311	9,951,000	+50.00(+0.44%)
Sep 05, 2000	11222	11383	11094	11261	8,385,000	+21.80(+0.19%)
Sep 01, 2000	11220	11407	11130	11239	7,677,000	+23.70(+0.21%)
Aug 31, 2000	11105	11416	11041	11215	10,566,000	+112.10(+1.01%)
Aug 30, 2000	11209	11282	11035	11103	8,184,000	-112.10(-1.00%)
Aug 29, 2000	11249	11356	11101	11215	7,956,000	-37.70(-0.34%)
Aug 28, 2000	11194	11410	11123	11253	7,336,000	+60.20(+0.54%)
Aug 25, 2000	11180	11301	11074	11193	6,856,000	+9.90(+0.09%)
Aug 24, 2000	11144	11302	11009	11183	8,371,000	+38.00(+0.34%)
Aug 23, 2000	11130	11253	10990	11145	8,710,000	+5.50(+0.05%)
Aug 22, 2000	11082	11275	11000	11139	8,188,000	+59.40(+0.54%)
Aug 21, 2000	11059	11194	10945	11080	7,316,000	+33.30(+0.30%)
Aug 18, 2000	11051	11180	10933	11046	8,214,000	-9.10(-0.08%)
Aug 17, 2000	11011	11181	10899	11056	9,224,000	+47.20(+0.43%)
Aug 16, 2000	11069	11171	10889	11008	9,298,000	-58.60(-0.53%)
Aug 15, 2000	11175	11227	10966	11067	8,959,000	-109.10(-0.98%)
Aug 14, 2000	11027	11233	10929	11176	7,838,000	+148.30(+1.34%)
Aug 11, 2000	10906	11132	10841	11028	8,355,000	+119.00(+1.09%)
Aug 10, 2000	10901	11070	10780	10909	9,408,000	+3.00(+0.03%)
Aug 09, 2000	10971	11097	10780	10906	10,540,000	-71.10(-0.65%)
Aug 08, 2000	10865	11083	10741	10977	9,922,000	+109.90(+1.01%)
Aug 07, 2000	10774	10973	10658	10867	8,548,000	+99.20(+0.92%)
Aug 04, 2000	10713	10874	10556	10768	9,560,000	+61.20(+0.57%)
Aug 03, 2000	10679	10844	10519	10707	10,956,000	+19.10(+0.18%)
Aug 02, 2000	10609	10819	10514	10688	9,863,000	+80.50(+0.76%)
Aug 01, 2000	10524	10729	10429	10607	9,387,000	+85.00(+0.81%)
Jul 31, 2000	10514	10727	10374	10522	9,526,000	+10.80(+0.10%)
Jul 28, 2000	10595	10732	10367	10511	9,800,000	-74.90(-0.71%)
Jul 27, 2000	10517	10746	10450	10586	11,564,000	+69.60(+0.66%)
Jul 26, 2000	10689	10790	10447	10516	12,358,000	-183.50(-1.71%)
Jul 25, 2000	10689	10867	10558	10700	9,694,000	+14.90(+0.14%)
Jul 24, 2000	10731	10896	10546	10685	8,803,000	-48.50(-0.45%)
Jul 21, 2000	10844	10950	10614	10734	9,683,000	-110.30(-1.02%)
Jul 20, 2000	10701	10980	10671	10844	10,646,000	+147.80(+1.38%)
Jul 19, 2000	10724	10907	10588	10696	9,094,000	-43.80(-0.41%)
Jul 18, 2000	10799	10896	10613	10740	9,083,000	-64.40(-0.60%)
Jul 17, 2000	10812	10969	10653	10804	9,060,000	-8.50(-0.08%)
Jul 14, 2000	10793	10935	10661	10813	9,606,000	+24.10(+0.22%)
Jul 13, 2000	10775	10963	10643	10789	10,268,000	+4.90(+0.05%)
Jul 12, 2000	10722	10931	10640	10784	10,012,000	+56.60(+0.53%)
Jul 11, 2000	10649	10878	10545	10727	9,805,000	+80.60(+0.76%)
Jul 10, 2000	10627	10792	10520	10647	8,387,000	+10.60(+0.10%)
Jul 07, 2000	10483	10742	10419	10636	9,317,000	+154.50(+1.47%)
Jul 06, 2000	10482	10644	10303	10482	9,473,000	-2.10(-0.02%)
Jul 05, 2000	10538	10674	10362	10484	10,193,000	-77.10(-0.73%)
Jul 03, 2000	10450	10610	10354	10561	4,519,000	+112.80(+1.08%)
Jun 30, 2000	10393	10627	10162	10448	14,597,000	+49.90(+0.48%)
Jun 29, 2000	10524	10583	10279	10398	11,109,000	-129.80(-1.23%)
Jun 28, 2000	10506	10713	10399	10528	10,951,000	+23.30(+0.22%)
Jun 27, 2000	10542	10742	10385	10504	10,425,000	-38.50(-0.37%)
Jun 26, 2000	10404	10680	10365	10543	8,890,000	+138.20(+1.33%)
Jun 23, 2000	10376	10555	10283	10405	8,476,000	+28.70(+0.28%)
Jun 22, 2000	10496	10597	10257	10376	10,227,000	-121.60(-1.16%)
Jun 21, 2000	10447	10608	10312	10498	10,096,000	+62.50(+0.60%)
Jun 20, 2000	10559	10632	10319	10435	10,315,000	-122.60(-1.16%)
Jun 19, 2000	10448	10734	10322	10558	9,217,000	+108.50(+1.04%)
Jun 16, 2000	10718	10784	10393	10449	12,508,000	-265.50(-2.48%)
Jun 15, 2000	10690	10890	10553	10715	10,114,000	+26.80(+0.25%)
Jun 14, 2000	10632	10861	10543	10688	9,297,000	+66.20(+0.62%)
Jun 13, 2000	10562	10752	10396	10622	9,359,000	+57.60(+0.55%)
Jun 12, 2000	10615	10758	10477	10564	7,741,000	-49.90(-0.47%)
Jun 09, 2000	10678	10848	10516	10614	7,860,000	-54.60(-0.51%)
Jun 08, 2000	10819	10888	10525	10669	8,543,000	-144.20(-1.33%)
Jun 07, 2000	10734	10974	10589	10813	8,546,000	+77.30(+0.72%)
Jun 06, 2000	10823	10917	10593	10736	9,501,000	-79.70(-0.74%)
Jun 05, 2000	10793	10952	10629	10815	8,386,000	+20.50(+0.19%)
Jun 02, 2000	10660	11013	10600	10795	11,624,000	+142.60(+1.34%)
Jun 01, 2000	10532	10780	10423	10652	9,601,000	+129.90(+1.23%)
May 31, 2000	10528	10693	10377	10522	9,605,000	-4.80(-0.05%)
May 30, 2000	10302	10596	10288	10527	8,442,000	+227.90(+2.21%)
May 26, 2000	10323	10488	10163	10299	7,226,000	-24.70(-0.24%)
May 25, 2000	10530	10644	10208	10324	9,845,000	-211.40(-2.01%)
May 24, 2000	10421	10680	10241	10535	11,523,000	+113.00(+1.08%)
May 23, 2000	10539	10672	10326	10422	8,699,000	-120.20(-1.14%)
May 22, 2000	10625	10718	10308	10542	8,690,000	-84.30(-0.79%)
May 19, 2000	10764	10822	10468	10627	8,537,000	-150.50(-1.40%)
May 18, 2000	10772	10938	10669	10777	8,079,000	+7.60(+0.07%)
May 17, 2000	10931	10947	10649	10770	8,205,000	-164.90(-1.51%)
May 16, 2000	10816	11087	10724	10935	9,555,000	+126.80(+1.17%)
May 15, 2000	10607	10902	10509	10808	8,546,000	+198.40(+1.87%)
May 12, 2000	10549	10780	10444	10609	8,582,000	+63.40(+0.60%)
May 11, 2000	10369	10677	10316	10546	9,536,000	+178.20(+1.72%)
May 10, 2000	10533	10650	10170	10368	10,064,000	-169.00(-1.60%)
May 09, 2000	10608	10766	10436	10537	8,966,000	-66.80(-0.63%)
May 08, 2000	10571	10744	10400	10604	7,876,000	+25.70(+0.24%)
May 05, 2000	10410	10689	10313	10578	8,055,000	+165.40(+1.59%)
May 04, 2000	10479	10632	10293	10412	9,258,000	-67.60(-0.65%)
May 03, 2000	10732	10754	10345	10480	9,916,000	-251.00(-2.34%)
May 02, 2000	10806	10932	10581	10731	10,115,000	-80.70(-0.75%)
May 01, 2000	10749	11001	10622	10812	9,663,000	+77.90(+0.73%)
Apr 28, 2000	10893	11005	10632	10734	9,846,000	-154.20(-1.42%)
Apr 27, 2000	10942	11025	10650	10888	11,110,000	-57.40(-0.52%)
Apr 26, 2000	11128	11247	10816	10946	9,996,000	-179.30(-1.61%)
Apr 25, 2000	10917	11266	10765	11125	10,711,000	+218.70(+2.01%)
Apr 24, 2000	10822	11060	10579	10906	8,687,000	+62.10(+0.57%)
Apr 20, 2000	10668	10942	10582	10844	8,962,000	+169.00(+1.58%)
Apr 19, 2000	10749	10909	10503	10675	10,014,000	-92.40(-0.86%)
Apr 18, 2000	10584	10942	10425	10767	11,094,000	+184.90(+1.75%)
Apr 17, 2000	10303	10722	10129	10582	12,047,000	+276.70(+2.68%)
Apr 14, 2000	10923	10923	10174	10306	12,797,000	-617.70(-5.65%)
Apr 13, 2000	11133	11291	10806	10924	10,320,000	-201.60(-1.81%)
Apr 12, 2000	11283	11600	11026	11125	11,759,000	-162.00(-1.44%)
Apr 11, 2000	11181	11460	11024	11287	9,714,000	+100.50(+0.90%)
Apr 10, 2000	11115	11404	10955	11187	8,537,000	+75.10(+0.68%)
Apr 07, 2000	11122	11318	10933	11112	8,916,000	-2.80(-0.03%)
Apr 06, 2000	11030	11304	10921	11114	10,080,000	+80.40(+0.73%)
Apr 05, 2000	11163	11327	10894	11034	11,103,000	-130.90(-1.17%)
Apr 04, 2000	11225	11531	10683	11165	15,154,600	-57.10(-0.51%)
Apr 03, 2000	10863	11344	10822	11222	10,217,000	+300.00(+2.75%)
Mar 31, 2000	10993	11245	10801	10922	12,274,000	-58.30(-0.53%)
Mar 30, 2000	11008	11258	10797	10980	11,934,000	-38.50(-0.35%)
Mar 29, 2000	10939	11214	10792	11019	10,619,000	+82.60(+0.76%)
Mar 28, 2000	11024	11193	10805	10936	9,591,000	-89.70(-0.81%)
Mar 27, 2000	11093	11275	10882	11026	9,010,000	-86.90(-0.78%)
Mar 24, 2000	11108	11311	10901	11113	10,522,000	-7.20(-0.06%)
Mar 23, 2000	10884	11225	10738	11120	10,783,000	+253.20(+2.33%)
Mar 22, 2000	10917	11055	10672	10867	10,750,000	-40.60(-0.37%)
Mar 21, 2000	10680	11012	10516	10907	10,659,000	+227.10(+2.13%)
Mar 20, 2000	10595	10866	10457	10680	9,208,000	+85.00(+0.80%)
Mar 17, 2000	10630	10849	10399	10595	12,951,000	-35.40(-0.33%)
Mar 16, 2000	10140	10716	10140	10631	14,823,000	+499.20(+4.93%)
Mar 15, 2000	9808	10295	9677	10131	13,028,000	+320.16(+3.26%)
Mar 14, 2000	9958	10149	9747	9811	10,940,000	-135.89(-1.37%)
Mar 13, 2000	9911	10111	9670	9947	10,161,000	+18.31(+0.18%)
Mar 10, 2000	10008	10212	9793	9929	11,388,000	-81.88(-0.82%)
Mar 09, 2000	9855	10097	9667	10011	11,230,000	+154.17(+1.56%)
Mar 08, 2000	9801	10037	9612	9857	12,030,000	+60.50(+0.62%)
Mar 07, 2000	10198	10209	9652	9796	13,141,000	-374.47(-3.68%)
Mar 06, 2000	10359	10519	10039	10170	10,290,000	-196.70(-1.90%)
Mar 03, 2000	10171	10582	10148	10367	11,503,000	+202.30(+1.99%)
Mar 02, 2000	10135	10362	9987	10165	11,986,000	+27.00(+0.27%)
Mar 01, 2000	10128	10356	9936	10138	12,741,000	+9.60(+0.09%)
Feb 29, 2000	10040	10332	9927	10128	12,043,000	+89.60(+0.89%)
Feb 28, 2000	9855	10228	9760	10039	10,265,000	+176.58(+1.79%)
Feb 25, 2000	10091	10196	9768	9862	10,652,000	-230.48(-2.28%)
Feb 24, 2000	10242	10322	9878	10093	12,150,000	-133.10(-1.30%)
Feb 23, 2000	10295	10443	10078	10226	9,937,000	-79.10(-0.77%)
Feb 22, 2000	10220	10447	10012	10305	9,800,000	+85.30(+0.83%)
Feb 18, 2000	10515	10562	10129	10220	10,423,000	-295.10(-2.81%)
Feb 17, 2000	10566	10769	10349	10515	10,348,000	-46.80(-0.44%)
Feb 16, 2000	10712	10832	10469	10561	10,188,000	-156.70(-1.46%)
Feb 15, 2000	10520	10821	10377	10718	10,921,000	+198.30(+1.89%)
Feb 14, 2000	10432	10675	10328	10520	9,273,000	+94.60(+0.91%)
Feb 11, 2000	10639	10763	10301	10425	10,257,000	-218.40(-2.05%)
Feb 10, 2000	10698	10854	10491	10644	10,588,000	-55.60(-0.52%)
Feb 09, 2000	10949	11016	10648	10699	10,505,000	-258.40(-2.36%)
Feb 08, 2000	10904	11139	10827	10958	10,477,000	+51.80(+0.47%)
Feb 07, 2000	10966	11098	10733	10906	9,181,000	-58.00(-0.53%)
Feb 04, 2000	11014	11201	10848	10964	10,451,000	-49.60(-0.45%)
Feb 03, 2000	11010	11208	10800	11013	11,465,000	+10.20(+0.09%)
Feb 02, 2000	11038	11228	10876	11003	10,386,000	-37.80(-0.34%)
Feb 01, 2000	10938	11187	10798	11041	9,810,000	+100.50(+0.92%)
Jan 31, 2000	10736	11060	10610	10940	9,938,000	+201.60(+1.88%)
Jan 28, 2000	11025	11115	10649	10739	10,958,000	-289.10(-2.62%)
Jan 27, 2000	11036	11274	10818	11028	11,295,000	-5.00(-0.05%)
Jan 26, 2000	11026	11281	10871	11033	11,173,000	+3.10(+0.03%)
Jan 25, 2000	11011	11229	10780	11030	10,737,000	+21.70(+0.20%)
Jan 24, 2000	11252	11501	10849	11008	11,158,000	-243.50(-2.16%)
Jan 21, 2000	11356	11514	11114	11252	12,098,000	-99.60(-0.88%)
Jan 20, 2000	11490	11655	11194	11351	11,007,000	-138.10(-1.20%)
Jan 19, 2000	11535	11711	11320	11489	10,878,000	-71.30(-0.62%)
Jan 18, 2000	11719	11835	11397	11561	10,567,000	-162.30(-1.38%)
Jan 14, 2000	11619	11908	11506	11723	10,859,000	+140.60(+1.21%)
Jan 13, 2000	11558	11761	11421	11582	10,304,000	+31.30(+0.27%)
Jan 12, 2000	11507	11752	11386	11551	9,746,000	+40.00(+0.35%)
Jan 11, 2000	11568	11748	11398	11511	10,140,000	-61.10(-0.53%)
Jan 10, 2000	11532	11765	11427	11572	10,648,000	+49.60(+0.43%)
Jan 07, 2000	11247	11656	11168	11523	12,252,000	+269.30(+2.39%)
Jan 06, 2000	11113	11448	10963	11253	10,923,000	+130.60(+1.17%)
Jan 05, 2000	10989	11338	10863	11123	10,855,000	+124.80(+1.13%)
Jan 04, 2000	11350	11358	10907	10998	10,090,000	-359.60(-3.17%)

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.

(DJI: DJI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(DJI: DJI )

Historical Prices

Sections

Services