Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 6976 7013 6830 6918 0 +0.00(+0.00%)
Feb 28, 2000 6976 7013 6830 6918 0 -71.30(-1.02%)
Feb 26, 2000 7117 7140 6970 6989 0 -54.70(-0.78%)
Feb 25, 2000 7136 7136 7040 7044 0 -47.90(-0.68%)
Feb 24, 2000 7081 7123 7079 7092 0 +54.20(+0.77%)
Feb 23, 2000 6968 7057 6964 7038 0 +74.80(+1.07%)
Feb 22, 2000 6992 7008 6950 6963 0 +0.00(+0.00%)
Feb 21, 2000 6992 7008 6950 6963 0 -84.30(-1.20%)
Feb 19, 2000 7077 7089 7012 7047 0 +17.60(+0.25%)
Feb 18, 2000 6939 7107 6932 7029 0 +96.10(+1.39%)
Feb 17, 2000 6883 6945 6863 6933 0 +126.90(+1.86%)
Feb 16, 2000 6934 6969 6806 6806 0 -115.30(-1.67%)
Feb 15, 2000 6939 6990 6921 6922 0 +0.00(+0.00%)
Feb 14, 2000 6939 6990 6921 6922 0 -51.70(-0.74%)
Feb 12, 2000 7016 7032 6898 6973 0 -24.60(-0.35%)
Feb 11, 2000 6986 7053 6957 6998 0 -33.70(-0.48%)
Feb 10, 2000 7148 7188 7029 7032 0 -99.20(-1.39%)
Feb 09, 2000 7162 7219 7129 7131 0 -0.40(-0.01%)
Feb 08, 2000 7147 7215 7100 7131 0 +0.00(+0.00%)
Feb 07, 2000 7147 7215 7100 7131 0 -17.40(-0.24%)
Feb 05, 2000 7233 7254 7114 7149 0 -34.20(-0.48%)
Feb 04, 2000 7115 7233 7096 7183 0 +85.50(+1.20%)
Feb 03, 2000 7095 7098 7000 7097 0 +72.20(+1.03%)
Feb 02, 2000 6985 7050 6985 7025 0 +130.50(+1.89%)
Feb 01, 2000 6988 7038 6894 6895 0 +0.00(+0.00%)
Jan 31, 2000 6988 7038 6894 6895 0 -134.90(-1.92%)
Jan 29, 2000 7126 7156 7022 7030 0 -83.80(-1.18%)
Jan 28, 2000 7026 7125 7020 7113 0 +149.80(+2.15%)
Jan 27, 2000 7014 7024 6952 6964 0 +8.80(+0.13%)
Jan 26, 2000 7083 7121 6944 6955 0 -173.10(-2.43%)
Jan 25, 2000 7260 7273 7128 7128 0 +0.00(+0.00%)
Jan 24, 2000 7260 7273 7128 7128 0 -108.10(-1.49%)
Jan 22, 2000 7181 7304 7179 7236 0 -15.20(-0.21%)
Jan 21, 2000 7372 7377 7249 7251 0 -85.60(-1.17%)
Jan 20, 2000 7386 7388 7327 7337 0 -68.00(-0.92%)
Jan 19, 2000 7511 7523 7403 7405 0 -102.20(-1.36%)
Jan 18, 2000 7536 7544 7494 7507 0 +0.00(+0.00%)
Jan 17, 2000 7536 7544 7494 7507 0 -6.90(-0.09%)
Jan 15, 2000 7484 7526 7472 7514 0 +77.00(+1.04%)
Jan 14, 2000 7452 7488 7418 7437 0 -3.30(-0.04%)
Jan 13, 2000 7374 7451 7346 7440 0 +20.10(+0.27%)
Jan 12, 2000 7441 7477 7381 7420 0 -32.70(-0.44%)
Jan 11, 2000 7519 7544 7447 7453 0 +0.00(+0.00%)
Jan 10, 2000 7519 7544 7447 7453 0 +4.80(+0.06%)
Jan 08, 2000 7339 7448 7338 7448 0 +167.40(+2.30%)
Jan 07, 2000 7177 7302 7175 7281 0 +99.30(+1.38%)
Jan 06, 2000 7153 7266 7114 7181 0 -86.80(-1.19%)
Jan 05, 2000 7485 7485 7267 7268 0 +0.00(+0.00%)
Jan 04, 2000 7485 7485 7267 7268 0 -302.00(-3.99%)
Dec 31, 1999 7502 7592 7501 7570 0 +81.40(+1.09%)
Dec 30, 1999 7450 7510 7442 7489 0 +41.50(+0.56%)
Dec 29, 1999 7438 7450 7411 7447 0 +33.90(+0.46%)
Dec 28, 1999 7415 7461 7399 7413 0 +0.00(+0.00%)
Dec 27, 1999 7415 7461 7399 7413 0 +16.10(+0.22%)
Dec 24, 1999 7312 7404 7307 7397 0 +96.30(+1.32%)
Dec 23, 1999 7324 7338 7276 7301 0 -0.50(-0.01%)
Dec 22, 1999 7361 7393 7296 7301 0 -88.30(-1.19%)
Dec 21, 1999 7358 7416 7352 7390 0 +0.00(+0.00%)
Dec 20, 1999 7358 7416 7352 7390 0 +38.40(+0.52%)
Dec 18, 1999 7304 7361 7287 7351 0 +33.90(+0.46%)
Dec 17, 1999 7265 7318 7256 7317 0 +69.60(+0.96%)
Dec 16, 1999 7288 7305 7246 7248 0 -60.50(-0.83%)
Dec 15, 1999 7295 7356 7273 7308 0 +15.60(+0.21%)
Dec 14, 1999 7323 7333 7285 7293 0 +0.00(+0.00%)
Dec 13, 1999 7323 7333 7285 7293 0 -7.00(-0.10%)
Dec 11, 1999 7345 7368 7272 7300 0 -43.10(-0.59%)
Dec 10, 1999 7333 7375 7321 7343 0 +6.30(+0.09%)
Dec 09, 1999 7380 7396 7315 7336 0 -69.60(-0.94%)
Dec 08, 1999 7459 7474 7393 7406 0 -35.20(-0.47%)
Dec 07, 1999 7557 7560 7428 7441 0 +0.00(+0.00%)
Dec 06, 1999 7557 7560 7428 7441 0 -106.00(-1.40%)
Dec 04, 1999 7487 7557 7452 7547 0 +62.00(+0.83%)
Dec 03, 1999 7522 7532 7482 7485 0 +6.90(+0.09%)
Dec 02, 1999 7387 7482 7375 7478 0 +78.70(+1.06%)
Dec 01, 1999 7379 7410 7337 7400 0 -0.30(-0.00%)
Nov 30, 1999 7356 7426 7343 7400 0 +0.00(+0.00%)
Nov 29, 1999 7356 7426 7343 7400 0 +40.20(+0.55%)
Nov 27, 1999 7336 7370 7310 7360 0 +45.30(+0.62%)
Nov 26, 1999 7261 7333 7255 7314 0 +70.60(+0.97%)
Nov 25, 1999 7285 7288 7206 7244 0 -35.80(-0.49%)
Nov 24, 1999 7288 7318 7265 7280 0 -34.20(-0.47%)
Nov 23, 1999 7372 7401 7289 7314 0 +0.00(+0.00%)
Nov 22, 1999 7372 7401 7289 7314 0 -53.50(-0.73%)
Nov 20, 1999 7435 7443 7366 7367 0 -35.20(-0.48%)
Nov 19, 1999 7384 7417 7360 7403 0 +4.20(+0.06%)
Nov 18, 1999 7453 7454 7354 7398 0 -20.80(-0.28%)
Nov 17, 1999 7416 7428 7384 7419 0 +3.40(+0.05%)
Nov 16, 1999 7455 7472 7379 7416 0 +0.00(+0.00%)
Nov 15, 1999 7455 7472 7379 7416 0 -5.40(-0.07%)
Nov 12, 1999 7361 7432 7361 7421 0 +62.00(+0.84%)
Nov 11, 1999 7353 7360 7290 7359 0 +16.20(+0.22%)
Nov 10, 1999 7380 7403 7332 7343 0 -5.90(-0.08%)
Nov 09, 1999 7325 7365 7302 7349 0 +0.00(+0.00%)
Nov 08, 1999 7325 7365 7302 7349 0 +3.40(+0.05%)
Nov 06, 1999 7342 7376 7295 7346 0 +44.20(+0.61%)
Nov 05, 1999 7262 7334 7251 7301 0 +36.10(+0.50%)
Nov 04, 1999 7169 7282 7151 7265 0 +75.50(+1.05%)
Nov 03, 1999 7152 7194 7126 7190 0 +32.80(+0.46%)
Nov 02, 1999 7158 7165 7114 7157 0 +0.00(+0.00%)
Nov 01, 1999 7158 7165 7114 7157 0 -3.40(-0.05%)
Oct 29, 1999 7071 7174 7070 7160 0 +123.20(+1.75%)
Oct 28, 1999 6903 7046 6870 7037 0 +163.20(+2.37%)
Oct 27, 1999 6833 6900 6809 6874 0 -16.50(-0.24%)
Oct 26, 1999 6838 6893 6820 6890 0 +70.10(+1.03%)
Oct 25, 1999 6917 6936 6814 6820 0 -56.60(-0.82%)
Oct 22, 1999 6820 6893 6811 6877 0 +93.90(+1.38%)
Oct 21, 1999 6891 6912 6765 6783 0 -75.00(-1.09%)
Oct 20, 1999 6859 6896 6837 6858 0 -13.30(-0.19%)
Oct 19, 1999 6746 6874 6723 6871 0 +159.20(+2.37%)
Oct 18, 1999 6767 6785 6690 6712 0 -75.10(-1.11%)
Oct 15, 1999 6896 6943 6765 6787 0 -165.60(-2.38%)
Oct 14, 1999 6950 6994 6932 6953 0 +0.50(+0.01%)
Oct 13, 1999 6967 6985 6945 6952 0 -70.70(-1.01%)
Oct 12, 1999 7103 7103 7021 7023 0 -87.00(-1.22%)
Oct 11, 1999 7110 7133 7087 7110 0 +13.50(+0.19%)
Oct 08, 1999 7078 7104 7050 7096 0 +31.30(+0.44%)
Oct 07, 1999 7070 7090 7024 7065 0 +40.70(+0.58%)
Oct 06, 1999 7002 7036 6947 7024 0 +25.50(+0.36%)
Oct 05, 1999 7000 7034 6953 6999 0 -8.90(-0.13%)
Oct 04, 1999 6890 7008 6854 7008 0 +129.30(+1.88%)
Oct 01, 1999 6948 6950 6831 6879 0 -28.80(-0.42%)
Sep 30, 1999 6888 6920 6828 6907 0 +14.60(+0.21%)
Sep 29, 1999 6941 6972 6806 6893 0 -24.60(-0.36%)
Sep 28, 1999 7068 7071 6916 6917 0 -144.00(-2.04%)
Sep 27, 1999 6994 7062 6966 7061 0 +95.70(+1.37%)
Sep 24, 1999 6982 6997 6948 6966 0 -100.10(-1.42%)
Sep 23, 1999 7028 7106 7023 7066 0 +47.80(+0.68%)
Sep 22, 1999 6971 7030 6945 7018 0 -25.00(-0.35%)
Sep 21, 1999 7098 7111 7006 7043 0 -29.30(-0.41%)
Sep 20, 1999 7046 7104 7040 7072 0 +45.70(+0.65%)
Sep 17, 1999 6988 7029 6978 7027 0 +41.60(+0.60%)
Sep 16, 1999 7014 7022 6962 6985 0 -63.10(-0.90%)
Sep 15, 1999 7030 7086 6974 7048 0 +17.40(+0.25%)
Sep 14, 1999 7084 7101 7010 7031 0 -28.30(-0.40%)
Sep 13, 1999 7187 7187 7054 7059 0 -112.90(-1.57%)
Sep 10, 1999 7205 7219 7133 7172 0 -21.80(-0.30%)
Sep 09, 1999 7189 7209 7144 7194 0 +33.50(+0.47%)
Sep 08, 1999 7167 7223 7115 7160 0 -27.50(-0.38%)
Sep 07, 1999 7190 7244 7177 7188 0 -12.40(-0.17%)
Sep 06, 1999 7162 7205 7152 7200 0 +62.50(+0.88%)
Sep 03, 1999 7025 7155 7025 7138 0 +122.70(+1.75%)
Sep 02, 1999 7096 7115 6990 7015 0 -79.60(-1.12%)
Sep 01, 1999 7042 7095 7032 7094 0 +85.70(+1.22%)
Aug 31, 1999 7106 7106 7009 7009 0 -146.20(-2.04%)
Aug 30, 1999 7160 7194 7129 7155 0 -12.70(-0.18%)
Aug 27, 1999 7126 7193 7103 7168 0 +25.80(+0.36%)
Aug 26, 1999 7167 7178 7118 7142 0 -0.80(-0.01%)
Aug 25, 1999 7085 7161 7062 7143 0 +38.40(+0.54%)
Aug 24, 1999 7129 7153 7078 7104 0 -43.20(-0.60%)
Aug 23, 1999 7089 7149 7048 7148 0 +96.00(+1.36%)
Aug 20, 1999 6996 7056 6996 7052 0 +60.60(+0.87%)
Aug 19, 1999 6997 7031 6955 6991 0 +2.10(+0.03%)
Aug 18, 1999 7026 7040 6951 6989 0 -5.00(-0.07%)
Aug 17, 1999 6983 7046 6959 6994 0 +4.90(+0.07%)
Aug 16, 1999 6946 7001 6890 6989 0 +54.50(+0.79%)
Aug 13, 1999 6784 6943 6762 6934 0 +128.30(+1.89%)
Aug 12, 1999 6742 6857 6738 6806 0 +120.10(+1.80%)
Aug 11, 1999 6649 6688 6614 6686 0 +69.30(+1.05%)
Aug 10, 1999 6725 6752 6598 6617 0 -105.10(-1.56%)
Aug 09, 1999 6740 6758 6697 6722 0 +11.30(+0.17%)
Aug 06, 1999 6804 6808 6670 6710 0 -40.60(-0.60%)
Aug 05, 1999 6832 6834 6732 6751 0 -144.10(-2.09%)
Aug 04, 1999 6926 6954 6840 6895 0 -21.50(-0.31%)
Aug 03, 1999 6877 6948 6845 6917 0 -8.90(-0.13%)
Aug 02, 1999 6832 6945 6739 6926 0 +38.20(+0.55%)
Jul 30, 1999 6736 6887 6714 6887 0 +173.80(+2.59%)
Jul 29, 1999 6842 6859 6686 6714 0 -115.60(-1.69%)
Jul 28, 1999 6836 6919 6803 6829 0 +11.30(+0.17%)
Jul 27, 1999 6758 6840 6738 6818 0 +88.30(+1.31%)
Jul 26, 1999 6826 6854 6677 6730 0 -72.50(-1.07%)
Jul 23, 1999 6954 6961 6800 6802 0 -147.60(-2.12%)
Jul 22, 1999 7033 7038 6948 6950 0 -67.20(-0.96%)
Jul 21, 1999 6976 7022 6916 7017 0 +26.10(+0.37%)
Jul 20, 1999 7105 7114 6981 6991 0 -113.40(-1.60%)
Jul 19, 1999 7096 7144 7082 7104 0 +27.00(+0.38%)
Jul 16, 1999 7067 7110 7056 7077 0 -35.30(-0.50%)
Jul 15, 1999 7095 7158 7067 7112 0 +18.60(+0.26%)
Jul 14, 1999 7092 7134 7085 7094 0 +27.90(+0.39%)
Jul 13, 1999 7190 7200 7057 7066 0 -110.70(-1.54%)
Jul 12, 1999 7190 7206 7153 7177 0 +20.60(+0.29%)
Jul 09, 1999 7188 7191 7135 7156 0 -15.80(-0.22%)
Jul 08, 1999 7196 7242 7135 7172 0 +16.10(+0.22%)
Jul 07, 1999 7200 7204 7131 7156 0 -47.20(-0.66%)
Jul 06, 1999 7261 7278 7192 7203 0 -89.20(-1.22%)
Jul 05, 1999 7246 7294 7232 7292 0 +86.00(+1.19%)
Jul 02, 1999 7098 7207 7085 7206 0 +114.70(+1.62%)
Jul 01, 1999 7015 7098 7004 7092 0 +182.60(+2.64%)
Jun 30, 1999 7033 7059 6898 6909 0 -98.10(-1.40%)
Jun 29, 1999 6975 7022 6963 7007 0 +61.10(+0.88%)
Jun 28, 1999 6978 6994 6895 6946 0 -18.10(-0.26%)
Jun 25, 1999 7003 7033 6961 6964 0 -67.00(-0.95%)
Jun 24, 1999 7092 7133 7031 7031 0 -45.00(-0.64%)
Jun 23, 1999 7154 7169 7032 7076 0 -92.00(-1.28%)
Jun 22, 1999 7280 7296 7168 7168 0 -98.40(-1.35%)
Jun 21, 1999 7228 7283 7217 7266 0 +76.60(+1.07%)
Jun 18, 1999 7197 7235 7149 7190 0 +36.80(+0.51%)
Jun 17, 1999 7142 7171 7118 7153 0 +49.90(+0.70%)
Jun 16, 1999 7052 7124 7010 7103 0 +43.00(+0.61%)
Jun 15, 1999 7024 7084 7002 7060 0 +29.30(+0.42%)
Jun 14, 1999 7041 7087 6993 7031 0 -23.80(-0.34%)
Jun 11, 1999 7039 7080 7006 7055 0 +28.20(+0.40%)
Jun 10, 1999 7156 7197 7020 7026 0 -164.20(-2.28%)
Jun 09, 1999 7155 7226 7142 7191 0 -4.20(-0.06%)
Jun 08, 1999 7221 7252 7195 7195 0 -20.30(-0.28%)
Jun 07, 1999 7144 7224 7114 7215 0 +58.70(+0.82%)
Jun 04, 1999 7057 7163 7022 7156 0 +96.20(+1.36%)
Jun 03, 1999 6995 7095 6986 7060 0 +89.40(+1.28%)
Jun 02, 1999 6909 6971 6827 6971 0 +92.90(+1.35%)
Jun 01, 1999 6911 6936 6832 6878 0 -33.70(-0.49%)
May 31, 1999 6817 6926 6750 6912 0 +123.70(+1.82%)
May 28, 1999 6747 6791 6665 6788 0 +37.30(+0.55%)
May 27, 1999 6931 6947 6719 6751 0 -144.50(-2.10%)
May 26, 1999 6876 6941 6858 6895 0 +7.50(+0.11%)
May 25, 1999 6974 6982 6830 6888 0 -167.60(-2.38%)
May 21, 1999 7119 7130 7051 7055 0 -53.90(-0.76%)
May 20, 1999 7064 7125 7051 7109 0 +74.20(+1.05%)
May 19, 1999 6984 7062 6980 7035 0 +27.10(+0.39%)
May 18, 1999 6963 7017 6942 7008 0 +96.90(+1.40%)
May 17, 1999 7063 7071 6895 6911 0 -160.20(-2.27%)
May 14, 1999 7189 7235 7039 7071 0 -90.40(-1.26%)
May 12, 1999 7220 7227 7149 7162 0 -40.70(-0.57%)
May 11, 1999 7220 7239 7176 7202 0 -23.40(-0.32%)
May 10, 1999 7261 7265 7143 7226 0 +10.20(+0.14%)
May 07, 1999 7242 7262 7186 7215 0 -19.50(-0.27%)
May 06, 1999 7333 7356 7226 7235 0 -48.90(-0.67%)
May 05, 1999 7371 7389 7247 7284 0 -72.10(-0.98%)
May 04, 1999 7496 7502 7356 7356 0 -87.20(-1.17%)
May 03, 1999 7340 7443 7283 7443 0 +107.60(+1.47%)
Apr 30, 1999 7347 7372 7317 7336 0 +30.90(+0.42%)
Apr 29, 1999 7329 7346 7265 7305 0 -56.30(-0.76%)
Apr 28, 1999 7375 7422 7326 7361 0 -16.40(-0.22%)
Apr 27, 1999 7282 7388 7238 7377 0 +122.60(+1.69%)
Apr 26, 1999 7175 7296 7173 7255 0 +108.90(+1.52%)
Apr 23, 1999 7209 7236 7109 7146 0 -34.00(-0.47%)
Apr 22, 1999 7179 7252 7155 7180 0 +55.10(+0.77%)
Apr 21, 1999 7153 7166 7091 7125 0 -4.70(-0.07%)
Apr 20, 1999 7191 7206 7091 7129 0 -119.40(-1.65%)
Apr 19, 1999 7190 7270 7181 7249 0 +84.00(+1.17%)
Apr 16, 1999 7228 7263 7141 7165 0 -69.30(-0.96%)
Apr 15, 1999 7366 7375 7226 7234 0 -144.10(-1.95%)
Apr 14, 1999 7383 7436 7353 7378 0 +12.00(+0.16%)
Apr 13, 1999 7427 7432 7334 7366 0 +13.30(+0.18%)
Apr 12, 1999 7346 7376 7285 7353 0 -34.00(-0.46%)
Apr 09, 1999 7376 7438 7365 7387 0 +54.00(+0.74%)
Apr 08, 1999 7245 7347 7238 7333 0 +116.10(+1.61%)
Apr 07, 1999 7176 7259 7176 7217 0 +46.80(+0.65%)
Apr 06, 1999 7182 7215 7139 7170 0 +37.60(+0.53%)
Apr 02, 1999 7100 7141 7054 7132 0 +2.20(+0.03%)
Apr 01, 1999 7028 7148 7017 7130 0 +106.10(+1.51%)
Mar 31, 1999 7107 7127 6997 7024 0 -62.20(-0.88%)
Mar 30, 1999 6997 7087 6995 7086 0 +0.00(+0.00%)
Mar 29, 1999 6997 7087 6995 7086 0 +78.10(+1.11%)
Mar 27, 1999 7090 7110 6954 7008 0 -74.00(-1.04%)
Mar 26, 1999 6993 7083 6958 7082 0 +133.20(+1.92%)
Mar 25, 1999 6978 6984 6911 6949 0 -64.60(-0.92%)
Mar 24, 1999 7165 7180 7014 7014 0 -140.00(-1.96%)
Mar 23, 1999 7198 7239 7136 7154 0 +0.00(+0.00%)
Mar 22, 1999 7198 7239 7136 7154 0 -54.70(-0.76%)
Mar 20, 1999 7202 7293 7177 7208 0 +12.60(+0.18%)
Mar 19, 1999 7200 7217 7126 7196 0 -36.10(-0.50%)
Mar 18, 1999 7212 7280 7193 7232 0 +12.90(+0.18%)
Mar 17, 1999 7291 7298 7188 7219 0 -22.00(-0.30%)
Mar 16, 1999 7259 7297 7201 7241 0 +0.00(+0.00%)
Mar 15, 1999 7259 7297 7201 7241 0 -9.80(-0.14%)
Mar 13, 1999 7361 7364 7244 7251 0 -71.90(-0.98%)
Mar 12, 1999 7230 7323 7206 7323 0 +113.20(+1.57%)
Mar 11, 1999 7282 7320 7198 7209 0 -57.80(-0.80%)
Mar 10, 1999 7199 7275 7198 7267 0 +81.30(+1.13%)
Mar 09, 1999 7226 7256 7170 7186 0 +0.00(+0.00%)
Mar 08, 1999 7226 7256 7170 7186 0 -27.40(-0.38%)
Mar 06, 1999 7139 7226 7130 7213 0 +106.50(+1.50%)
Mar 05, 1999 7015 7116 7004 7107 0 +120.70(+1.73%)
Mar 04, 1999 6987 7021 6964 6986 0 +9.60(+0.14%)
Mar 03, 1999 7022 7044 6955 6976 0 -18.50(-0.26%)
Mar 02, 1999 7094 7114 6966 6995 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.