MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2000 11502 11641 11181 11358 9,318,000 -139.60(-1.21%)
Dec 31, 1999 11454 11598 11368 11497 3,740,500 +44.20(+0.39%)
Dec 30, 1999 11484 11640 11389 11453 5,546,800 -31.80(-0.28%)
Dec 29, 1999 11473 11659 11368 11485 5,678,600 +8.00(+0.07%)
Dec 28, 1999 11389 11614 11302 11477 6,554,000 +85.60(+0.75%)
Dec 27, 1999 11411 11603 11253 11391 7,226,000 -14.70(-0.13%)
Dec 23, 1999 11202 11506 11202 11406 7,286,000 +202.20(+1.80%)
Dec 22, 1999 11200 11375 11076 11204 8,500,000 +3.10(+0.03%)
Dec 21, 1999 11142 11336 10974 11200 9,635,000 +56.20(+0.50%)
Dec 20, 1999 11254 11417 11026 11144 9,046,000 -113.10(-1.00%)
Dec 17, 1999 11259 11497 11104 11257 13,498,000 +12.50(+0.11%)
Dec 16, 1999 11224 11397 11016 11245 10,703,000 +19.60(+0.17%)
Dec 15, 1999 11159 11400 11015 11225 10,339,000 +65.10(+0.58%)
Dec 14, 1999 11195 11336 11027 11160 10,278,000 -32.40(-0.29%)
Dec 13, 1999 11218 11380 11024 11193 9,776,000 -32.10(-0.29%)
Dec 10, 1999 11138 11359 11042 11225 9,872,000 +89.90(+0.81%)
Dec 09, 1999 11074 11328 10963 11135 11,221,000 +66.70(+0.60%)
Dec 08, 1999 11107 11273 10957 11068 9,570,000 -38.60(-0.35%)
Dec 07, 1999 11222 11351 10994 11107 10,858,000 -118.30(-1.05%)
Dec 06, 1999 11287 11413 11100 11225 9,168,000 -61.20(-0.54%)
Dec 03, 1999 11046 11424 11046 11286 10,064,000 +247.10(+2.24%)
Dec 02, 1999 10995 11184 10896 11039 9,007,000 +40.70(+0.37%)
Dec 01, 1999 10876 11111 10798 10998 8,840,000 +120.60(+1.11%)
Nov 30, 1999 10946 11142 10785 10878 9,515,000 -70.10(-0.64%)
Nov 29, 1999 10986 11059 10814 10948 8,661,000 -41.00(-0.37%)
Nov 26, 1999 11007 11116 10938 10989 3,121,200 -19.30(-0.18%)
Nov 24, 1999 11000 11131 10859 11008 7,348,000 +12.60(+0.11%)
Nov 23, 1999 11090 11179 10900 10996 9,261,000 -93.90(-0.85%)
Nov 22, 1999 11009 11195 10888 11090 8,735,000 +85.60(+0.78%)
Nov 19, 1999 11033 11146 10872 11004 8,938,000 -31.80(-0.29%)
Nov 18, 1999 10888 11147 10860 11036 10,228,000 +152.60(+1.40%)
Nov 17, 1999 10929 11041 10774 10883 9,600,000 -49.20(-0.45%)
Nov 16, 1999 10763 10993 10692 10932 9,422,000 +171.50(+1.59%)
Nov 15, 1999 10765 10899 10627 10761 7,957,000 -8.50(-0.08%)
Nov 12, 1999 10594 10845 10513 10769 9,002,000 +174.00(+1.64%)
Nov 11, 1999 10603 10717 10485 10595 8,913,000 -2.40(-0.02%)
Nov 10, 1999 10612 10713 10449 10598 9,847,000 -19.60(-0.18%)
Nov 09, 1999 10715 10806 10507 10617 8,543,000 -101.50(-0.95%)
Nov 08, 1999 10668 10839 10548 10719 8,068,000 +14.30(+0.13%)
Nov 05, 1999 10640 10886 10637 10704 10,073,000 +64.90(+0.61%)
Nov 04, 1999 10612 10818 10523 10640 9,817,000 +30.50(+0.29%)
Nov 03, 1999 10582 10759 10486 10609 9,144,000 +27.30(+0.26%)
Nov 02, 1999 10654 10816 10508 10582 9,045,000 -66.70(-0.63%)
Nov 01, 1999 10731 10829 10568 10648 8,610,000 -81.40(-0.76%)
Oct 29, 1999 10629 10883 10580 10730 11,205,000 +107.40(+1.01%)
Oct 28, 1999 10398 10727 10398 10622 11,351,000 +227.60(+2.19%)
Oct 27, 1999 10303 10515 10172 10395 9,501,000 +92.80(+0.90%)
Oct 26, 1999 10351 10486 10209 10302 8,783,000 -47.80(-0.46%)
Oct 25, 1999 10469 10518 10226 10350 7,770,000 -120.30(-1.15%)
Oct 22, 1999 10582 10582 10301 10470 9,592,000 +172.50(+1.68%)
Oct 21, 1999 10391 10414 10048 10298 10,125,000 -94.70(-0.91%)
Oct 20, 1999 10203 10485 10144 10392 9,288,000 +187.50(+1.84%)
Oct 19, 1999 10118 10418 10094 10205 9,057,000 +88.60(+0.88%)
Oct 18, 1999 10018 10221 9884 10116 8,187,000 +96.60(+0.96%)
Oct 15, 1999 10287 10287 9911 10020 9,126,000 -266.90(-2.59%)
Oct 14, 1999 10231 10417 10072 10287 8,923,000 +54.40(+0.53%)
Oct 13, 1999 10412 10496 10174 10232 8,215,000 -184.90(-1.77%)
Oct 12, 1999 10649 10660 10366 10417 7,783,000 -231.10(-2.17%)
Oct 11, 1999 10650 10781 10546 10648 6,559,000 -1.60(-0.02%)
Oct 08, 1999 10534 10744 10424 10650 8,973,000 +112.80(+1.07%)
Oct 07, 1999 10588 10687 10431 10537 8,278,000 -51.30(-0.48%)
Oct 06, 1999 10400 10656 10341 10588 8,952,000 +187.70(+1.80%)
Oct 05, 1999 10401 10578 10250 10401 9,657,000 -0.60(-0.01%)
Oct 04, 1999 10275 10538 10220 10401 8,033,000 +128.20(+1.25%)
Oct 01, 1999 10336 10426 10108 10273 8,962,000 -64.00(-0.62%)
Sep 30, 1999 10214 10456 10157 10337 10,176,000 +123.50(+1.21%)
Sep 29, 1999 10274 10408 10120 10214 8,560,000 -62.00(-0.60%)
Sep 28, 1999 10300 10386 10055 10276 8,854,000 -27.90(-0.27%)
Sep 27, 1999 10279 10499 10202 10303 7,806,000 +24.10(+0.23%)
Sep 24, 1999 10312 10428 10129 10279 8,728,000 -39.30(-0.38%)
Sep 23, 1999 10524 10644 10260 10319 8,908,000 -205.50(-1.95%)
Sep 22, 1999 10599 10688 10408 10524 8,222,000 -74.40(-0.70%)
Sep 21, 1999 10823 10823 10517 10598 8,173,000 -225.40(-2.08%)
Sep 20, 1999 10802 10919 10716 10824 5,680,000 +20.30(+0.19%)
Sep 17, 1999 10745 10947 10691 10804 8,619,000 +66.10(+0.62%)
Sep 16, 1999 10796 10876 10592 10738 7,390,000 -63.90(-0.59%)
Sep 15, 1999 10910 11050 10757 10801 7,873,000 -108.90(-1.00%)
Sep 14, 1999 11029 11061 10816 10910 7,345,000 -120.00(-1.09%)
Sep 13, 1999 11027 11146 10887 11030 6,579,000 +1.90(+0.02%)
Sep 10, 1999 11087 11218 10966 11028 8,085,000 -51.00(-0.46%)
Sep 09, 1999 11031 11172 10901 11079 7,739,000 +43.10(+0.39%)
Sep 08, 1999 11034 11165 10899 11036 7,912,000 +2.20(+0.02%)
Sep 07, 1999 11079 11192 10911 11034 7,153,000 -44.40(-0.40%)
Sep 03, 1999 10922 11156 10922 11078 6,632,000 +235.30(+2.17%)
Sep 02, 1999 10924 10924 10670 10843 6,871,000 -94.70(-0.87%)
Sep 01, 1999 10828 11014 10784 10938 7,082,000 +108.60(+1.00%)
Aug 31, 1999 10910 11079 10725 10829 8,617,000 -84.80(-0.78%)
Aug 30, 1999 11088 11177 10870 10914 5,979,000 -176.10(-1.59%)
Aug 27, 1999 11198 11295 11021 11090 5,700,500 -108.30(-0.97%)
Aug 26, 1999 11326 11394 11134 11198 7,190,000 -127.50(-1.13%)
Aug 25, 1999 11282 11429 11106 11326 8,646,000 +42.70(+0.38%)
Aug 24, 1999 11298 11405 11136 11283 7,327,000 -16.50(-0.15%)
Aug 23, 1999 11100 11344 11088 11300 6,826,000 +199.20(+1.79%)
Aug 20, 1999 10964 11155 10916 11101 6,612,000 +136.80(+1.25%)
Aug 19, 1999 10989 11037 10810 10964 6,842,000 -27.60(-0.25%)
Aug 18, 1999 11110 11154 10914 10991 6,828,000 -125.70(-1.13%)
Aug 17, 1999 11050 11180 10964 11117 6,915,000 +70.30(+0.64%)
Aug 16, 1999 10980 11105 10854 11047 5,835,500 +73.10(+0.67%)
Aug 13, 1999 10822 11050 10822 10974 6,917,000 +184.30(+1.71%)
Aug 12, 1999 10786 10968 10688 10789 7,456,000 +1.60(+0.01%)
Aug 11, 1999 10651 10879 10596 10788 7,923,000 +132.60(+1.24%)
Aug 10, 1999 10704 10813 10487 10655 8,362,000 -52.50(-0.49%)
Aug 09, 1999 10714 10855 10572 10708 6,843,000 -6.30(-0.06%)
Aug 06, 1999 10793 10896 10584 10714 6,989,000 -79.80(-0.74%)
Aug 05, 1999 10675 10877 10509 10794 8,593,000 +119.00(+1.11%)
Aug 04, 1999 10676 10902 10585 10675 7,893,000 -2.50(-0.02%)
Aug 03, 1999 10646 10813 10538 10677 7,396,000 +31.30(+0.29%)
Aug 02, 1999 10655 10849 10551 10646 6,495,500 -9.20(-0.09%)
Jul 30, 1999 10791 10898 10595 10655 7,368,000 -136.10(-1.26%)
Jul 29, 1999 10920 10920 10672 10791 7,701,000 -180.80(-1.65%)
Jul 28, 1999 10979 11090 10851 10972 6,909,000 -6.90(-0.06%)
Jul 27, 1999 10863 11079 10834 10979 7,238,000 +115.80(+1.07%)
Jul 26, 1999 10911 11014 10749 10863 6,134,500 -47.80(-0.44%)
Jul 23, 1999 10980 11070 10814 10911 6,305,800 -58.20(-0.53%)
Jul 22, 1999 11003 11140 10797 10969 7,717,000 -33.60(-0.31%)
Jul 21, 1999 10999 11143 10866 11003 7,855,000 +6.70(+0.06%)
Jul 20, 1999 11130 11246 10914 10996 7,548,000 -191.60(-1.71%)
Jul 19, 1999 11210 11322 11070 11188 6,423,300 -22.10(-0.20%)
Jul 16, 1999 11189 11300 11069 11210 7,141,000 +23.40(+0.21%)
Jul 15, 1999 11200 11313 11073 11186 8,188,000 +38.30(+0.34%)
Jul 14, 1999 11202 11290 11052 11148 7,561,000 -26.90(-0.24%)
Jul 13, 1999 11106 11278 11014 11175 7,360,000 -26.00(-0.23%)
Jul 12, 1999 11234 11315 11088 11201 6,853,000 +7.30(+0.07%)
Jul 09, 1999 11143 11284 11051 11194 7,010,000 +66.80(+0.60%)
Jul 08, 1999 11119 11291 10986 11127 8,306,000 -60.50(-0.54%)
Jul 07, 1999 11130 11268 11008 11187 7,912,000 +52.30(+0.47%)
Jul 06, 1999 11120 11291 11022 11135 7,229,000 -4.10(-0.04%)
Jul 02, 1999 11090 11205 10996 11139 6,135,700 +72.80(+0.66%)
Jul 01, 1999 10972 11157 10842 11066 8,434,000 +95.60(+0.87%)
Jun 30, 1999 10805 11120 10657 10971 11,170,000 +155.50(+1.44%)
Jun 29, 1999 10674 10856 10590 10815 8,201,000 +160.10(+1.50%)
Jun 28, 1999 10634 10792 10535 10655 6,529,100 +102.60(+0.97%)
Jun 25, 1999 10586 10719 10477 10553 6,234,600 +17.80(+0.17%)
Jun 24, 1999 10620 10737 10404 10535 6,904,000 -132.10(-1.24%)
Jun 23, 1999 10702 10791 10543 10667 7,318,000 -54.70(-0.51%)
Jun 22, 1999 10768 10880 10640 10722 7,165,000 -94.40(-0.87%)
Jun 21, 1999 10865 10960 10685 10816 6,866,000 -39.60(-0.36%)
Jun 18, 1999 10885 10978 10751 10856 9,145,000 +14.00(+0.13%)
Jun 17, 1999 10733 10937 10643 10842 7,003,000 +56.60(+0.52%)
Jun 16, 1999 10710 10884 10609 10785 8,068,000 +190.00(+1.79%)
Jun 15, 1999 10612 10740 10500 10595 6,966,000 +31.70(+0.30%)
Jun 14, 1999 10491 10691 10414 10563 6,694,000 +72.80(+0.69%)
Jun 11, 1999 10620 10744 10387 10490 6,982,000 -130.80(-1.23%)
Jun 10, 1999 10622 10736 10452 10621 7,165,000 -69.00(-0.65%)
Jun 09, 1999 10781 10871 10603 10690 6,620,000 -75.30(-0.70%)
Jun 08, 1999 10878 10955 10672 10766 6,859,000 -143.80(-1.32%)
Jun 07, 1999 10805 11016 10718 10909 6,643,000 +109.60(+1.01%)
Jun 04, 1999 10703 10893 10558 10800 6,945,000 +136.10(+1.28%)
Jun 03, 1999 10629 10768 10516 10664 7,196,000 +85.80(+0.81%)
Jun 02, 1999 10592 10694 10388 10578 7,280,000 -18.40(-0.17%)
Jun 01, 1999 10549 10717 10334 10596 6,838,000 +36.60(+0.35%)
May 28, 1999 10490 10690 10390 10560 6,499,600 +92.80(+0.89%)
May 27, 1999 10643 10734 10373 10467 8,114,000 -235.30(-2.20%)
May 26, 1999 10581 10818 10416 10702 8,708,000 +171.10(+1.62%)
May 25, 1999 10652 10819 10494 10531 8,267,000 -123.60(-1.16%)
May 24, 1999 10830 10924 10569 10655 7,547,000 -174.60(-1.61%)
May 21, 1999 10879 10975 10728 10829 6,866,000 -37.40(-0.34%)
May 20, 1999 10892 11021 10774 10867 7,522,000 -20.70(-0.19%)
May 19, 1999 10837 10989 10723 10887 8,011,000 +50.40(+0.47%)
May 18, 1999 10896 11018 10679 10837 7,534,000 -16.50(-0.15%)
May 17, 1999 10864 10976 10678 10854 6,655,000 -59.80(-0.55%)
May 14, 1999 10950 11076 10787 10913 7,278,000 -193.90(-1.75%)
May 13, 1999 11088 11244 10931 11107 7,969,000 +106.80(+0.97%)
May 12, 1999 11002 11147 10760 11000 8,255,000 -25.80(-0.23%)
May 11, 1999 11060 11185 10882 11026 8,361,000 +19.00(+0.17%)
May 10, 1999 11029 11173 10876 11007 7,733,000 -24.40(-0.22%)
May 07, 1999 10967 11136 10838 11032 8,149,000 +84.80(+0.77%)
May 06, 1999 10909 11093 10730 10947 8,754,000 -8.60(-0.08%)
May 05, 1999 10903 11055 10711 10955 9,135,000 +69.30(+0.64%)
May 04, 1999 11012 11140 10787 10886 9,331,000 -128.60(-1.17%)
May 03, 1999 10789 11083 10701 11015 8,114,000 +225.70(+2.09%)
Apr 30, 1999 10934 11072 10604 10789 9,365,000 -89.40(-0.82%)
Apr 29, 1999 10865 11052 10710 10878 10,036,000 +32.90(+0.30%)
Apr 28, 1999 10806 11051 10666 10846 9,517,000 +13.80(+0.13%)
Apr 27, 1999 10782 10978 10647 10832 8,917,000 +113.10(+1.06%)
Apr 26, 1999 10721 10854 10540 10719 7,120,000 +28.90(+0.27%)
Apr 23, 1999 10647 10858 10530 10690 7,449,000 -37.50(-0.35%)
Apr 22, 1999 10736 10896 10518 10727 9,279,000 +145.80(+1.38%)
Apr 21, 1999 10463 10703 10309 10581 9,200,000 +132.90(+1.27%)
Apr 20, 1999 10440 10610 10213 10448 9,854,000 +8.00(+0.08%)
Apr 19, 1999 10566 10880 10284 10440 12,144,000 -53.40(-0.51%)
Apr 16, 1999 10497 10633 10300 10494 10,023,000 +31.20(+0.30%)
Apr 15, 1999 10412 10674 10201 10463 10,898,000 +51.00(+0.49%)
Apr 14, 1999 10437 10692 10197 10412 9,520,000 +16.70(+0.16%)
Apr 13, 1999 10341 10512 10239 10395 8,109,000 +55.50(+0.54%)
Apr 12, 1999 10094 10384 10042 10340 8,108,000 +165.70(+1.63%)
Apr 09, 1999 10167 10299 10035 10174 7,161,000 -23.90(-0.23%)
Apr 08, 1999 10084 10283 9981 10198 8,505,000 +112.40(+1.11%)
Apr 07, 1999 10023 10167 9860 10085 8,164,000 +121.81(+1.22%)
Apr 06, 1999 9986 10097 9862 9963 7,875,000 -43.81(-0.44%)
Apr 05, 1999 9894 10081 9826 10007 6,958,000 +174.79(+1.78%)
Apr 01, 1999 9825 9928 9708 9833 7,030,000 +46.35(+0.47%)
Mar 31, 1999 9968 10025 9745 9786 9,243,000 -127.10(-1.28%)
Mar 30, 1999 10004 10035 9813 9913 7,290,000 -93.54(-0.93%)
Mar 29, 1999 9879 10090 9838 10007 7,479,000 +184.56(+1.88%)
Mar 26, 1999 9796 9924 9701 9822 7,072,000 -14.15(-0.14%)
Mar 25, 1999 9736 9917 9666 9836 7,842,000 +169.55(+1.75%)
Mar 24, 1999 9702 9803 9547 9667 7,619,000 -4.99(-0.05%)
Mar 23, 1999 9847 9898 9594 9672 8,113,000 -218.68(-2.21%)
Mar 22, 1999 9902 10006 9797 9891 6,582,000 -13.04(-0.13%)
Mar 19, 1999 10108 10159 9856 9904 9,147,000 -94.07(-0.94%)
Mar 18, 1999 9959 10061 9776 9998 8,310,000 +118.21(+1.20%)
Mar 17, 1999 9940 10024 9793 9879 7,523,000 -51.06(-0.51%)
Mar 16, 1999 9969 10063 9857 9930 7,519,000 -28.30(-0.28%)
Mar 15, 1999 9880 10028 9808 9959 7,272,000 +82.42(+0.83%)
Mar 12, 1999 9927 10043 9780 9876 8,258,000 -21.09(-0.21%)
Mar 11, 1999 9816 9992 9742 9897 9,048,000 +124.60(+1.27%)
Mar 10, 1999 9735 9850 9625 9773 8,419,000 +79.08(+0.82%)
Mar 09, 1999 9703 9857 9586 9694 8,037,000 -33.85(-0.35%)
Mar 08, 1999 9729 9825 9616 9728 7,146,000 -8.47(-0.09%)
Mar 05, 1999 9637 9800 9558 9736 8,349,000 +268.68(+2.84%)
Mar 04, 1999 9339 9550 9272 9467 7,709,000 +191.52(+2.06%)
Mar 03, 1999 9312 9398 9163 9276 7,517,000 -21.73(-0.23%)
Mar 02, 1999 9382 9495 9217 9298 7,536,000 -27.17(-0.29%)
Mar 01, 1999 9315 9419 9168 9325 6,995,000 +18.20(+0.20%)
Feb 26, 1999 9383 9460 9178 9307 7,846,000 -59.76(-0.64%)
Feb 25, 1999 9396 9446 9200 9366 7,405,000 -33.33(-0.35%)
Feb 24, 1999 9548 9663 9358 9400 7,820,000 -144.75(-1.52%)
Feb 23, 1999 9549 9660 9425 9544 7,811,000 -8.26(-0.09%)
Feb 22, 1999 9347 9596 9289 9553 7,185,000 +212.73(+2.28%)
Feb 19, 1999 9285 9431 9218 9340 7,000,000 +41.32(+0.44%)
Feb 18, 1999 9240 9368 9145 9299 7,424,000 +103.16(+1.12%)
Feb 17, 1999 9241 9410 9124 9195 7,351,000 -101.56(-1.09%)
Feb 16, 1999 9333 9458 9187 9297 6,537,600 +22.14(+0.24%)
Feb 12, 1999 9346 9437 9161 9275 6,915,000 -88.57(-0.95%)
Feb 11, 1999 9176 9423 9088 9363 8,158,000 +186.15(+2.03%)
Feb 10, 1999 9136 9268 9025 9177 7,214,000 +44.28(+0.48%)
Feb 09, 1999 9268 9362 9076 9133 7,360,000 -158.08(-1.70%)
Feb 08, 1999 9319 9428 9149 9291 7,054,000 -13.13(-0.14%)
Feb 05, 1999 9317 9457 9141 9304 8,720,000 -0.26(-0.00%)
Feb 04, 1999 9390 9512 9179 9304 8,544,000 -62.31(-0.67%)
Feb 03, 1999 9275 9454 9177 9367 8,765,000 +92.69(+1.00%)
Feb 02, 1999 9318 9394 9146 9274 8,455,000 -71.58(-0.77%)
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.
TOP
Email a Story