Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intel Corp
(NQ:
INTC
)
31.83
-0.20 (-0.62%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2001
20.11
20.63
19.90
20.15
63,311,672
+0.48(+2.42%)
Apr 27, 2001
19.29
19.70
18.93
19.67
64,448,836
+1.00(+5.38%)
Apr 26, 2001
19.70
19.79
18.64
18.67
82,433,912
-0.25(-1.34%)
Apr 25, 2001
18.90
19.14
17.92
18.92
99,173,040
-0.07(-0.38%)
Apr 24, 2001
19.51
20.23
18.84
18.99
76,916,848
-0.77(-3.89%)
Apr 23, 2001
20.25
20.40
19.33
19.76
89,765,496
-1.38(-6.51%)
Apr 20, 2001
20.84
21.23
20.38
21.14
96,133,288
-0.04(-0.19%)
Apr 19, 2001
20.07
21.20
19.85
21.18
131,914,568
+0.79(+3.87%)
Apr 18, 2001
19.05
20.98
18.64
20.39
76,648,512
+3.42(+20.12%)
Apr 17, 2001
16.46
17.42
16.41
16.97
113,826,864
-0.17(-0.99%)
Apr 16, 2001
17.45
17.47
16.63
17.14
91,044,120
-1.19(-6.47%)
Apr 12, 2001
17.90
18.58
17.15
18.33
82,889,728
+0.39(+2.18%)
Apr 11, 2001
18.19
18.44
17.72
17.94
140,167,760
+1.79(+11.10%)
Apr 10, 2001
15.30
16.36
15.22
16.14
85,682,624
+1.02(+6.77%)
Apr 09, 2001
15.44
15.77
14.50
15.12
92,887,792
-0.27(-1.78%)
Apr 06, 2001
16.33
16.44
14.99
15.40
113,485,184
-1.30(-7.81%)
Apr 05, 2001
15.81
16.82
15.70
16.70
103,893,984
+1.96(+13.26%)
Apr 04, 2001
16.09
16.35
14.63
14.74
129,732,448
-1.55(-9.52%)
Apr 03, 2001
16.50
17.19
16.19
16.29
87,826,240
-0.52(-3.10%)
Apr 02, 2001
16.99
17.51
16.33
16.82
68,930,456
-0.33(-1.94%)
Mar 30, 2001
17.35
17.44
16.50
17.15
72,570,392
-0.16(-0.94%)
Mar 29, 2001
17.51
17.96
16.78
17.31
99,500,592
-0.25(-1.41%)
Mar 28, 2001
18.70
19.10
17.47
17.56
111,998,216
-1.58(-8.27%)
Mar 27, 2001
18.49
19.36
18.29
19.14
111,459,864
+0.69(+3.74%)
Mar 26, 2001
19.23
19.27
18.17
18.45
98,859,288
-0.33(-1.74%)
Mar 23, 2001
19.35
19.39
18.05
18.78
130,100,664
+0.08(+0.42%)
Mar 22, 2001
17.02
18.78
16.99
18.70
144,254,000
+2.04(+12.25%)
Mar 21, 2001
16.13
17.44
16.05
16.66
105,178,288
+0.61(+3.82%)
Mar 20, 2001
17.84
17.89
16.01
16.05
98,852,536
-1.59(-9.02%)
Mar 19, 2001
17.92
18.09
16.54
17.64
117,613,160
-0.53(-2.91%)
Mar 16, 2001
18.54
18.78
18.05
18.17
90,631,720
-0.41(-2.21%)
Mar 15, 2001
19.39
19.51
18.54
18.58
62,524,616
-0.36(-1.93%)
Mar 14, 2001
18.49
19.47
18.25
18.94
88,143,512
-0.20(-1.06%)
Mar 13, 2001
18.41
19.31
18.09
19.14
79,827,416
+1.06(+5.84%)
Mar 12, 2001
18.58
19.14
17.96
18.09
91,442,552
-1.10(-5.74%)
Mar 09, 2001
19.68
19.94
18.90
19.19
146,173,472
-2.48(-11.46%)
Mar 08, 2001
21.47
21.96
21.31
21.67
99,578,384
+0.20(+0.94%)
Mar 07, 2001
21.35
21.96
20.66
21.47
119,414,952
+0.94(+4.57%)
Mar 06, 2001
20.61
21.43
20.49
20.53
91,649,216
+0.74(+3.72%)
Mar 05, 2001
19.47
20.04
19.23
19.80
51,057,224
+0.69(+3.62%)
Mar 02, 2001
18.58
20.28
18.49
19.10
83,814,096
+0.12(+0.65%)
Mar 01, 2001
18.41
19.07
17.64
18.98
86,335,280
+0.36(+1.96%)
Feb 28, 2001
19.14
19.68
18.25
18.62
74,566,568
-0.29(-1.52%)
Feb 27, 2001
19.23
20.12
18.90
18.90
62,583,068
-0.33(-1.69%)
Feb 26, 2001
19.92
20.01
18.54
19.23
92,597,976
-0.29(-1.47%)
Feb 23, 2001
19.80
20.04
18.58
19.51
97,519,760
-0.04(-0.20%)
Feb 22, 2001
20.17
20.57
19.31
19.55
89,785,136
-0.49(-2.44%)
Feb 21, 2001
20.21
21.35
19.88
20.04
79,140,392
-0.45(-2.19%)
Feb 20, 2001
22.20
22.25
20.45
20.49
80,395,384
-1.92(-8.55%)
Feb 16, 2001
22.65
23.01
21.92
22.41
63,740,944
-0.93(-3.99%)
Feb 15, 2001
23.10
23.79
22.90
23.34
89,501,912
+1.10(+4.92%)
Feb 14, 2001
21.22
22.52
20.82
22.25
72,789,024
+1.10(+5.21%)
Feb 13, 2001
22.25
22.98
21.11
21.14
64,301,092
-1.38(-6.13%)
Feb 12, 2001
21.96
22.94
21.92
22.53
46,767,848
+0.69(+3.16%)
Feb 09, 2001
22.36
23.18
21.80
21.84
62,739,404
-0.74(-3.26%)
Feb 08, 2001
23.06
23.55
22.53
22.57
65,824,420
-0.20(-0.89%)
Feb 07, 2001
22.81
23.50
22.08
22.77
81,547,744
-0.33(-1.41%)
Feb 06, 2001
22.53
23.43
22.47
23.10
61,881,928
+0.49(+2.16%)
Feb 05, 2001
22.85
23.01
21.95
22.61
60,123,096
-0.65(-2.80%)
Feb 02, 2001
24.55
24.92
23.14
23.26
72,341,488
-1.38(-5.61%)
Feb 01, 2001
24.16
24.73
23.79
24.64
77,172,752
+0.53(+2.19%)
Jan 31, 2001
24.32
25.15
23.79
24.12
110,305,352
+0.00(+0.00%)
Jan 30, 2001
24.36
24.89
23.99
24.12
93,296,048
-0.04(-0.16%)
Jan 29, 2001
22.98
24.36
22.65
24.16
75,321,712
+0.77(+3.29%)
Jan 26, 2001
22.25
23.50
22.00
23.39
73,743,616
+0.90(+4.00%)
Jan 25, 2001
23.34
23.50
22.36
22.49
70,406,376
-1.14(-4.83%)
Jan 24, 2001
23.26
24.16
22.94
23.63
112,894,504
+0.57(+2.46%)
Jan 23, 2001
21.80
23.39
21.35
23.06
129,727,832
+1.30(+5.99%)
Jan 22, 2001
21.31
22.08
21.18
21.76
70,206,464
-0.12(-0.54%)
Jan 19, 2001
21.76
22.57
21.06
21.87
124,814,960
+0.89(+4.26%)
Jan 18, 2001
20.17
21.06
19.55
20.98
132,917,640
+1.10(+5.54%)
Jan 17, 2001
21.51
21.55
19.63
19.88
11,401,725
-0.57(-2.77%)
Jan 16, 2001
20.98
21.11
20.21
20.45
92,516,200
-0.50(-2.37%)
Jan 12, 2001
21.87
22.04
20.73
20.94
78,823,728
-0.81(-3.75%)
Jan 11, 2001
21.11
22.32
20.86
21.76
99,658,776
+0.25(+1.15%)
Jan 10, 2001
20.61
21.76
20.28
21.51
79,007,376
+0.49(+2.33%)
Jan 09, 2001
21.20
21.47
20.77
21.02
62,622,192
+0.20(+0.97%)
Jan 08, 2001
20.53
21.06
19.96
20.82
69,149,232
-0.08(-0.37%)
Jan 05, 2001
22.20
22.57
20.69
20.90
69,005,168
-1.13(-5.15%)
Jan 04, 2001
22.16
23.06
21.31
22.03
105,514,736
-0.28(-1.26%)
Jan 03, 2001
19.63
22.57
19.63
22.31
120,118,856
+2.07(+10.21%)
Jan 02, 2001
20.00
20.77
19.72
20.24
77,239,648
+0.65(+3.33%)
Dec 29, 2000
20.17
20.49
19.43
19.59
82,933,296
-0.57(-2.84%)
Dec 28, 2000
20.94
21.31
19.59
20.17
75,705,880
-1.06(-4.98%)
Dec 27, 2000
21.31
21.96
21.06
21.22
51,584,076
-0.21(-0.97%)
Dec 26, 2000
21.59
22.08
20.86
21.43
43,632,816
-0.04(-0.18%)
Dec 22, 2000
21.92
22.81
20.86
21.47
69,694,184
-0.12(-0.57%)
Dec 21, 2000
20.86
22.45
20.61
21.59
79,150,520
+0.78(+3.73%)
Dec 20, 2000
21.47
22.25
20.53
20.82
96,887,968
-0.98(-4.49%)
Dec 19, 2000
22.00
23.63
21.71
21.80
83,973,496
+0.12(+0.57%)
Dec 18, 2000
22.28
22.49
21.13
21.67
59,158,836
+0.53(+2.50%)
Dec 15, 2000
22.53
22.65
21.06
21.14
124,035,872
-1.75(-7.66%)
Dec 14, 2000
23.18
23.88
22.49
22.90
51,722,464
-0.24(-1.04%)
Dec 13, 2000
24.61
24.69
22.94
23.14
74,755,432
-0.65(-2.74%)
Dec 12, 2000
24.08
24.72
23.71
23.79
73,905,320
-0.61(-2.51%)
Dec 11, 2000
22.90
24.89
22.36
24.40
112,113,280
+2.24(+10.12%)
Dec 08, 2000
22.65
22.73
21.51
22.16
135,045,600
+1.10(+5.23%)
Dec 07, 2000
21.14
21.67
20.49
21.06
104,734,592
+0.36(+1.76%)
Dec 06, 2000
23.01
23.01
20.37
20.69
156,510,768
-2.77(-11.81%)
Dec 05, 2000
22.57
23.79
22.16
23.46
115,177,432
+1.99(+9.29%)
Dec 04, 2000
22.90
23.03
20.90
21.47
126,970,848
-0.78(-3.49%)
Dec 01, 2000
25.09
25.09
22.04
22.25
1,777,242
-2.56(-10.33%)
Nov 30, 2000
25.09
25.38
23.99
24.81
121,139,576
-3.06(-10.97%)
Nov 29, 2000
27.62
28.35
26.68
27.86
94,219,648
+0.47(+1.71%)
Nov 28, 2000
28.15
29.09
27.38
27.39
76,252,680
-1.24(-4.35%)
Nov 27, 2000
29.62
30.47
28.52
28.64
81,199,016
+0.00(+0.00%)
Nov 24, 2000
27.90
28.68
27.38
28.64
31,737,226
+1.79(+6.68%)
Nov 22, 2000
27.54
28.60
26.76
26.85
56,312,396
-0.94(-3.38%)
Nov 21, 2000
27.66
28.27
27.01
27.79
56,398,772
+0.98(+3.65%)
Nov 20, 2000
26.72
27.99
26.48
26.81
57,532,104
-0.24(-0.89%)
Nov 17, 2000
26.16
27.21
25.75
27.05
62,886,996
+0.98(+3.75%)
Nov 16, 2000
26.89
27.99
25.92
26.07
60,641,356
-0.98(-3.61%)
Nov 15, 2000
27.17
27.95
26.56
27.05
64,379,488
+0.36(+1.37%)
Nov 14, 2000
26.40
26.89
25.71
26.68
74,687,624
+1.79(+7.20%)
Nov 13, 2000
24.12
25.91
23.46
24.89
124,878,320
+0.78(+3.22%)
Nov 10, 2000
24.77
25.42
24.12
24.12
144,339,920
-2.85(-10.58%)
Nov 09, 2000
27.58
27.62
26.03
26.97
74,973,296
-0.85(-3.07%)
Nov 08, 2000
30.15
30.18
27.66
27.83
58,417,656
-2.28(-7.58%)
Nov 07, 2000
30.47
30.51
29.53
30.11
32,287,704
-0.24(-0.79%)
Nov 06, 2000
30.39
30.88
30.23
30.35
37,719,616
+0.40(+1.35%)
Nov 03, 2000
30.72
30.80
29.66
29.94
47,722,900
-0.49(-1.61%)
Nov 02, 2000
30.31
31.21
30.23
30.43
100,511,184
+1.18(+4.03%)
Nov 01, 2000
28.88
30.35
28.80
29.25
73,116,728
-0.08(-0.27%)
Oct 31, 2000
29.78
30.60
29.13
29.33
85,603,608
+0.00(+0.00%)
Oct 30, 2000
29.95
30.07
28.60
29.33
75,348,560
-0.90(-2.98%)
Oct 27, 2000
29.90
30.63
29.23
30.23
77,021,328
+1.10(+3.78%)
Oct 26, 2000
27.38
29.33
27.17
29.13
77,958,432
+2.20(+8.18%)
Oct 25, 2000
27.38
28.39
26.81
26.93
81,665,416
-0.45(-1.64%)
Oct 24, 2000
28.44
29.00
27.13
27.38
72,017,768
-0.85(-3.02%)
Oct 23, 2000
28.48
29.33
27.62
28.23
67,121,760
+0.16(+0.58%)
Oct 20, 2000
27.13
28.93
26.97
28.07
91,907,576
+0.73(+2.67%)
Oct 19, 2000
27.39
27.58
26.65
27.34
98,575,456
+2.44(+9.82%)
Oct 18, 2000
23.63
25.95
22.98
24.89
25,759,590
+1.30(+5.53%)
Oct 17, 2000
23.71
23.88
22.81
23.59
120,656,288
+0.33(+1.40%)
Oct 16, 2000
25.50
25.54
23.06
23.26
141,244,016
-3.06(-11.61%)
Oct 13, 2000
24.19
26.56
24.08
26.32
124,139,584
+2.12(+8.75%)
Oct 12, 2000
24.20
25.09
22.81
24.20
153,751,152
+1.14(+4.95%)
Oct 11, 2000
24.12
24.85
22.81
23.06
187,267,616
-1.42(-5.80%)
Oct 10, 2000
25.54
26.20
24.40
24.48
105,683,968
-0.98(-3.84%)
Oct 09, 2000
26.36
26.42
24.77
25.46
86,756,120
-0.57(-2.20%)
Oct 06, 2000
26.97
27.54
25.58
26.03
106,992,352
-0.69(-2.59%)
Oct 05, 2000
27.46
27.62
26.40
26.72
79,892,624
-0.65(-2.38%)
Oct 04, 2000
26.72
27.86
26.56
27.38
97,775,056
+1.10(+4.19%)
Oct 03, 2000
27.23
27.70
26.16
26.27
124,594,488
+0.12(+0.45%)
Oct 02, 2000
27.99
27.99
25.99
26.16
102,469,008
-0.93(-3.44%)
Sep 29, 2000
28.56
28.60
26.97
27.09
111,980,888
-1.88(-6.48%)
Sep 28, 2000
28.76
29.04
28.34
28.97
102,400,272
+0.37(+1.28%)
Sep 27, 2000
29.09
29.78
28.31
28.60
123,302,360
+0.37(+1.32%)
Sep 26, 2000
30.27
30.31
27.90
28.23
172,879,984
-1.35(-4.56%)
Sep 25, 2000
32.63
32.72
29.17
29.58
199,782,256
-1.67(-5.34%)
Sep 22, 2000
30.47
32.26
30.31
31.25
473,670,976
-8.83(-22.02%)
Sep 21, 2000
40.45
41.02
39.36
40.07
87,624,952
-1.03(-2.51%)
Sep 20, 2000
39.92
41.39
39.39
41.10
107,915,960
+1.75(+4.44%)
Sep 19, 2000
37.28
39.43
37.03
39.36
90,301,248
+2.98(+8.19%)
Sep 18, 2000
38.05
38.62
36.17
36.38
77,894,144
-1.11(-2.97%)
Sep 15, 2000
38.91
39.03
36.91
37.49
116,108,704
-1.38(-3.54%)
Sep 14, 2000
40.74
40.98
38.62
38.87
77,469,624
-1.06(-2.64%)
Sep 13, 2000
40.21
41.27
39.43
39.92
107,507,704
-2.41(-5.68%)
Sep 12, 2000
42.41
43.63
42.08
42.33
44,494,588
+0.16(+0.39%)
Sep 11, 2000
42.73
43.59
41.68
42.16
46,812,492
-0.44(-1.04%)
Sep 08, 2000
43.79
43.96
42.33
42.61
45,540,008
-1.35(-3.07%)
Sep 07, 2000
43.42
44.77
43.18
43.96
53,267,272
+1.13(+2.65%)
Sep 06, 2000
44.36
44.65
42.37
42.82
95,655,224
-2.31(-5.13%)
Sep 05, 2000
46.32
46.52
44.49
45.14
89,597,648
-3.06(-6.34%)
Sep 01, 2000
49.29
49.33
47.87
48.19
28,111,706
-0.61(-1.24%)
Aug 31, 2000
48.15
49.29
47.99
48.80
43,773,044
+0.89(+1.86%)
Aug 30, 2000
48.07
48.47
47.42
47.91
33,400,936
-0.37(-0.76%)
Aug 29, 2000
47.78
48.85
47.66
48.27
35,325,156
+0.12(+0.26%)
Aug 28, 2000
47.74
49.41
47.58
48.15
65,604,564
+0.61(+1.28%)
Aug 25, 2000
48.15
48.52
47.33
47.54
31,983,314
-0.85(-1.76%)
Aug 24, 2000
48.60
49.43
47.58
48.40
35,830,992
-0.24(-0.50%)
Aug 23, 2000
46.56
48.80
46.08
48.64
55,509,536
+1.63(+3.47%)
Aug 22, 2000
47.24
47.99
47.01
47.01
48,627,936
+0.04(+0.08%)
Aug 21, 2000
47.37
48.27
45.99
46.97
70,615,184
+0.98(+2.13%)
Aug 18, 2000
46.28
47.54
45.79
45.99
54,923,156
+0.33(+0.71%)
Aug 17, 2000
44.65
46.60
44.61
45.66
62,134,768
+1.30(+2.94%)
Aug 16, 2000
44.73
45.30
44.04
44.36
37,764,572
+0.12(+0.28%)
Aug 15, 2000
43.55
44.81
43.02
44.24
52,879,572
+0.61(+1.39%)
Aug 14, 2000
42.00
43.67
41.47
43.63
39,380,108
+2.04(+4.91%)
Aug 11, 2000
40.33
41.79
39.64
41.59
34,543,012
+1.18(+2.92%)
Aug 10, 2000
41.19
42.24
40.41
40.41
25,595,582
-1.02(-2.45%)
Aug 09, 2000
40.98
42.28
40.96
41.43
46,138,660
+1.26(+3.13%)
Aug 08, 2000
40.90
41.31
40.09
40.17
38,202,436
-0.85(-2.08%)
Aug 07, 2000
40.82
41.96
39.84
41.02
47,003,808
+0.25(+0.61%)
Aug 04, 2000
43.16
43.18
40.05
40.78
53,613,700
-1.63(-3.84%)
Aug 03, 2000
40.29
42.61
39.39
42.41
53,608,328
+1.14(+2.76%)
Aug 02, 2000
42.53
43.10
41.19
41.27
50,983,120
-0.85(-2.03%)
Aug 01, 2000
43.71
43.91
41.88
42.12
38,358,160
-1.39(-3.19%)
Jul 31, 2000
42.65
44.04
42.04
43.51
46,749,436
+22.47(+106.77%)
Jul 28, 2000
22.49
22.71
20.98
21.04
85,059,728
-1.28(-5.74%)
Jul 27, 2000
22.57
22.87
22.16
22.32
60,181,396
-0.33(-1.44%)
Jul 26, 2000
22.65
22.83
22.25
22.65
71,573,000
-0.31(-1.33%)
Jul 25, 2000
22.61
23.13
22.44
22.96
45,451,332
+0.47(+2.09%)
Jul 24, 2000
22.52
23.14
22.43
22.49
61,129,548
-0.03(-0.14%)
Jul 21, 2000
23.16
23.18
22.50
22.52
49,233,800
-0.73(-3.15%)
Jul 20, 2000
22.64
23.34
22.47
23.25
92,810,008
+0.74(+3.30%)
Jul 19, 2000
23.62
23.81
22.49
22.51
110,760,408
-0.79(-3.41%)
Jul 18, 2000
23.60
23.60
23.05
23.30
77,762,968
-0.54(-2.26%)
Jul 17, 2000
23.89
24.04
23.53
23.84
71,464,064
-0.06(-0.26%)
Jul 14, 2000
23.46
23.96
23.31
23.90
57,500,192
+0.57(+2.44%)
Jul 13, 2000
22.87
23.63
22.85
23.33
69,323,824
+0.33(+1.42%)
Jul 12, 2000
22.85
23.18
22.61
23.01
45,760,628
+0.39(+1.71%)
Jul 11, 2000
22.53
23.02
22.35
22.62
65,638,932
+0.16(+0.73%)
Jul 10, 2000
22.45
22.81
22.32
22.46
48,104,920
-0.24(-1.08%)
Jul 07, 2000
22.45
22.79
22.18
22.70
57,212,064
+0.44(+1.96%)
Jul 06, 2000
21.43
22.29
21.27
22.26
68,901,304
+0.81(+3.80%)
Jul 05, 2000
21.69
21.92
21.41
21.45
64,449,908
-0.86(-3.84%)
Jul 03, 2000
21.86
22.30
21.79
22.30
23,145,274
+0.52(+2.39%)
Jun 30, 2000
21.33
21.86
21.12
21.78
63,574,176
+0.32(+1.47%)
Jun 29, 2000
21.36
21.90
21.26
21.47
72,331,512
-0.10(-0.48%)
Jun 28, 2000
21.50
22.11
21.35
21.57
47,006,112
+0.16(+0.76%)
Jun 27, 2000
21.83
22.24
21.39
21.41
51,206,504
-0.46(-2.09%)
Jun 26, 2000
22.13
22.36
21.61
21.87
45,884,900
-0.03(-0.14%)
Jun 23, 2000
22.04
22.41
21.86
21.90
46,521,604
+0.05(+0.24%)
Jun 22, 2000
22.49
22.55
21.84
21.84
45,574,680
-0.80(-3.55%)
Jun 21, 2000
22.22
22.69
22.16
22.65
50,472,532
+0.11(+0.50%)
Jun 20, 2000
22.15
22.85
22.15
22.54
89,890,688
+0.30(+1.33%)
Jun 19, 2000
20.93
22.27
20.92
22.24
93,927,840
+1.70(+8.28%)
Jun 16, 2000
21.06
21.13
20.51
20.54
67,643,240
-0.36(-1.71%)
Jun 15, 2000
20.65
21.19
20.61
20.90
51,269,408
+0.29(+1.43%)
Jun 14, 2000
21.33
21.40
20.53
20.60
56,787,392
-0.82(-3.85%)
Jun 13, 2000
20.29
21.49
20.23
21.43
60,034,724
+1.05(+5.15%)
Jun 12, 2000
20.83
20.86
20.31
20.38
39,814,600
-0.33(-1.57%)
Jun 09, 2000
20.85
20.86
20.45
20.70
42,237,136
+0.14(+0.69%)
Jun 08, 2000
21.12
21.43
20.53
20.56
52,780,004
-0.45(-2.13%)
Jun 07, 2000
21.06
21.08
20.48
21.01
61,002,204
-0.10(-0.48%)
Jun 06, 2000
21.40
22.01
21.10
21.11
72,765,392
-0.49(-2.26%)
Jun 05, 2000
21.61
22.00
21.38
21.60
60,118,492
-0.27(-1.21%)
Jun 02, 2000
21.64
21.93
21.51
21.87
65,460,964
+0.73(+3.47%)
Jun 01, 2000
20.56
21.18
20.55
21.13
70,557,032
+0.81(+4.01%)
May 31, 2000
20.57
20.85
20.29
20.32
82,993,744
-0.17(-0.84%)
May 30, 2000
19.43
20.51
19.41
20.49
64,088,140
+1.33(+6.97%)
May 26, 2000
18.74
19.53
18.64
19.16
47,341,800
+0.39(+2.06%)
May 25, 2000
19.34
19.92
18.50
18.77
77,468,704
-0.36(-1.86%)
May 24, 2000
17.86
19.26
17.84
19.13
115,808,304
+1.22(+6.83%)
May 23, 2000
19.19
19.53
17.89
17.90
77,307,920
-1.39(-7.18%)
May 22, 2000
19.15
19.32
18.15
19.29
90,910,328
+0.08(+0.42%)
May 19, 2000
19.86
20.14
18.95
19.21
110,421,648
-0.99(-4.90%)
May 18, 2000
20.18
20.61
20.06
20.20
76,929,272
+0.12(+0.61%)
May 17, 2000
19.94
20.44
19.61
20.07
100,560,592
+0.22(+1.08%)
May 16, 2000
19.51
20.02
19.34
19.86
68,231,768
+0.61(+3.17%)
May 15, 2000
18.67
19.27
18.37
19.25
63,069,416
+0.51(+2.71%)
May 12, 2000
19.00
19.47
18.70
18.74
58,967,212
-0.09(-0.48%)
May 11, 2000
17.46
18.90
17.33
18.83
107,812,552
+1.55(+8.96%)
May 10, 2000
18.66
18.98
17.13
17.28
149,170,576
-1.77(-9.30%)
May 09, 2000
19.29
19.43
18.74
19.06
66,066,368
-0.11(-0.58%)
May 08, 2000
19.92
19.99
19.15
19.17
62,823,020
-0.94(-4.66%)
May 05, 2000
19.39
20.18
19.39
20.10
52,512,128
+0.62(+3.19%)
May 04, 2000
19.35
19.65
19.07
19.48
62,883,776
+0.08(+0.42%)
May 03, 2000
19.57
19.65
18.88
19.40
90,508,976
-0.35(-1.76%)
May 02, 2000
20.51
20.80
19.70
19.75
67,318,288
-0.97(-4.66%)
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
.