Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seoul Composite (IX: KS11 )

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 (%)
Sep 28, 2001 475.56 483.21 472.71 479.68 426,700 +7.30(+1.55%)
Sep 27, 2001 467.45 472.38 464.42 472.38 453,200 -0.47(-0.10%)
Sep 26, 2001 473.41 475.80 468.48 472.85 423,400 +0.72(+0.15%)
Sep 25, 2001 491.59 491.68 470.38 472.13 640,200 -10.06(-2.09%)
Sep 24, 2001 473.75 482.19 471.91 482.19 538,800 +9.88(+2.09%)
Sep 21, 2001 466.57 472.31 463.54 472.31 564,200 -7.96(-1.66%)
Sep 20, 2001 482.79 482.79 473.50 480.27 627,800 -6.48(-1.33%)
Sep 19, 2001 484.16 491.99 480.40 486.75 783,800 +1.82(+0.38%)
Sep 18, 2001 481.45 485.12 478.24 484.93 0 +16.17(+3.45%)
Sep 17, 2001 475.31 476.42 464.39 468.76 0 -13.53(-2.81%)
Sep 14, 2001 497.15 497.15 472.98 482.29 0 -16.96(-3.40%)
Sep 13, 2001 491.61 499.25 484.49 499.25 0 +23.65(+4.97%)
Sep 12, 2001 490.14 499.90 474.58 475.60 0 -64.97(-12.02%)
Sep 11, 2001 550.90 553.61 539.72 540.57 0 -10.16(-1.84%)
Sep 10, 2001 547.99 551.26 545.16 550.73 595,800 -4.35(-0.78%)
Sep 07, 2001 546.79 555.51 544.73 555.08 491,200 +2.49(+0.45%)
Sep 06, 2001 552.41 559.17 551.35 552.59 588,200 +0.68(+0.12%)
Sep 05, 2001 550.43 553.61 547.88 551.91 788,800 -6.88(-1.23%)
Sep 04, 2001 543.10 558.79 540.33 558.79 0 +16.96(+3.13%)
Sep 03, 2001 545.02 547.63 539.17 541.83 415,200 -3.28(-0.60%)
Aug 31, 2001 552.78 554.48 542.21 545.11 720,400 -19.25(-3.41%)
Aug 30, 2001 555.98 564.36 554.47 564.36 711,800 -1.27(-0.22%)
Aug 29, 2001 569.77 570.03 563.28 565.63 469,000 -10.88(-1.89%)
Aug 28, 2001 577.75 578.62 573.10 576.51 445,200 -2.23(-0.39%)
Aug 27, 2001 577.46 585.34 574.71 578.74 478,600 +9.43(+1.66%)
Aug 24, 2001 571.97 573.19 563.90 569.31 415,200 -0.76(-0.13%)
Aug 23, 2001 578.62 580.51 568.82 570.07 482,200 -4.80(-0.83%)
Aug 22, 2001 560.53 575.30 560.53 574.87 525,800 +6.19(+1.09%)
Aug 21, 2001 571.77 572.86 561.44 568.68 356,400 +1.59(+0.28%)
Aug 20, 2001 568.58 574.16 566.42 567.09 381,800 -13.90(-2.39%)
Aug 17, 2001 581.52 585.36 577.10 580.99 437,400 +0.04(+0.01%)
Aug 16, 2001 571.19 582.80 569.53 580.95 525,600 +3.80(+0.66%)
Aug 14, 2001 565.20 577.24 564.86 577.15 539,400 +15.15(+2.70%)
Aug 13, 2001 558.48 562.00 552.17 562.00 298,600 +6.66(+1.20%)
Aug 10, 2001 556.04 558.27 552.00 555.34 286,600 +5.67(+1.03%)
Aug 09, 2001 554.46 559.17 549.67 549.67 318,600 -16.27(-2.87%)
Aug 08, 2001 568.07 568.85 561.35 565.94 362,200 -1.56(-0.27%)
Aug 07, 2001 562.17 568.57 561.29 567.50 366,600 -1.87(-0.33%)
Aug 06, 2001 564.72 573.56 563.53 569.37 375,400 +0.68(+0.12%)
Aug 03, 2001 572.00 572.00 563.55 568.69 267,800 +1.23(+0.22%)
Aug 02, 2001 565.39 572.03 557.29 567.46 445,800 +4.67(+0.83%)
Aug 01, 2001 546.30 563.67 542.00 562.79 441,200 +21.24(+3.92%)
Jul 31, 2001 534.84 541.55 532.55 541.55 202,400 +8.02(+1.50%)
Jul 30, 2001 542.08 542.08 532.85 533.53 274,200 -7.60(-1.40%)
Jul 27, 2001 536.86 542.58 534.94 541.13 396,000 +11.91(+2.25%)
Jul 26, 2001 529.65 531.96 527.22 529.22 313,200 +3.14(+0.60%)
Jul 25, 2001 519.74 528.33 516.64 526.08 371,400 -0.54(-0.10%)
Jul 24, 2001 518.94 527.37 512.78 526.62 485,600 +2.41(+0.46%)
Jul 23, 2001 535.00 538.35 522.38 524.21 265,200 -13.50(-2.51%)
Jul 20, 2001 540.26 541.95 534.39 537.71 275,200 -8.03(-1.47%)
Jul 19, 2001 534.13 545.74 534.13 545.74 263,200 +5.21(+0.96%)
Jul 18, 2001 550.94 551.97 539.04 540.53 275,400 -8.40(-1.53%)
Jul 16, 2001 551.43 554.93 545.17 548.93 228,200 +0.44(+0.08%)
Jul 13, 2001 571.16 571.16 546.97 548.49 259,000 -11.46(-2.05%)
Jul 12, 2001 561.50 566.26 559.95 559.95 302,800 +6.30(+1.14%)
Jul 11, 2001 547.15 558.53 545.76 553.65 208,200 -4.95(-0.89%)
Jul 10, 2001 563.21 565.51 557.51 558.60 229,000 -1.40(-0.25%)
Jul 09, 2001 565.34 568.21 555.66 560.00 250,600 -18.54(-3.20%)
Jul 06, 2001 581.85 585.08 578.13 578.54 216,000 -15.07(-2.54%)
Jul 05, 2001 598.95 600.51 592.80 593.61 195,600 -3.64(-0.61%)
Jul 04, 2001 591.01 597.25 586.31 597.25 226,800 +2.94(+0.49%)
Jul 03, 2001 598.67 598.67 593.56 594.31 209,200 -2.43(-0.41%)
Jul 02, 2001 593.03 598.24 592.90 596.74 201,600 +1.61(+0.27%)
Jun 29, 2001 594.02 595.13 589.18 595.13 225,200 +11.86(+2.03%)
Jun 28, 2001 585.66 591.03 582.91 583.27 268,800 -1.49(-0.25%)
Jun 27, 2001 587.31 590.74 580.75 584.76 33,038,900 -3.95(-0.67%)
Jun 26, 2001 597.81 598.96 586.12 588.71 31,273,500 -9.31(-1.56%)
Jun 25, 2001 597.37 602.77 594.04 598.02 30,986,700 -1.06(-0.18%)
Jun 22, 2001 597.34 602.70 593.33 599.08 39,523,700 +3.55(+0.60%)
Jun 21, 2001 597.72 599.76 589.46 595.53 40,419,600 -0.19(-0.03%)
Jun 20, 2001 603.29 604.78 593.75 595.72 44,047,500 -13.19(-2.17%)
Jun 19, 2001 606.04 615.85 605.80 608.91 43,662,500 +0.13(+0.02%)
Jun 18, 2001 617.66 619.82 607.93 608.78 47,420,700 -10.18(-1.64%)
Jun 15, 2001 609.54 618.96 604.37 618.96 37,583,000 +5.21(+0.85%)
Jun 14, 2001 612.96 623.37 610.36 613.75 42,052,000 -0.30(-0.05%)
Jun 13, 2001 611.79 614.05 607.48 614.05 39,241,500 +6.90(+1.14%)
Jun 12, 2001 605.36 611.88 603.91 607.15 31,987,700 -1.08(-0.18%)
Jun 11, 2001 612.46 615.41 607.20 608.23 34,012,300 -13.55(-2.18%)
Jun 08, 2001 608.48 621.90 608.33 621.78 44,248,300 +20.64(+3.43%)
Jun 07, 2001 594.28 601.35 594.28 601.14 32,804,300 +3.48(+0.58%)
Jun 06, 2001 612.63 615.00 597.66 597.66 36,031,300 +0.00(+0.00%)
Jun 05, 2001 612.63 615.00 597.66 597.66 36,031,300 -13.25(-2.17%)
Jun 04, 2001 609.06 613.21 606.72 610.91 34,132,300 +3.84(+0.63%)
Jun 01, 2001 615.67 617.09 603.84 607.07 35,879,100 -5.09(-0.83%)
May 31, 2001 612.45 617.66 608.80 612.16 38,498,300 -16.26(-2.59%)
May 30, 2001 629.45 629.90 620.95 628.42 44,965,600 -3.63(-0.57%)
May 29, 2001 616.94 632.09 615.87 632.05 53,044,200 +13.58(+2.20%)
May 28, 2001 620.20 622.67 618.14 618.47 43,484,100 -5.64(-0.90%)
May 25, 2001 626.97 633.16 623.05 624.11 63,424,400 +1.83(+0.29%)
May 24, 2001 614.22 624.46 612.62 622.28 56,154,200 -0.32(-0.05%)
May 23, 2001 620.03 625.80 616.56 622.60 52,629,100 +4.61(+0.75%)
May 22, 2001 628.82 630.08 617.99 617.99 79,430,304 -0.97(-0.16%)
May 21, 2001 606.87 620.89 606.46 618.96 75,010,000 +18.42(+3.07%)
May 18, 2001 594.56 600.54 591.63 600.54 59,539,700 +4.15(+0.70%)
May 17, 2001 588.15 596.39 585.59 596.39 56,511,200 +23.99(+4.19%)
May 16, 2001 578.68 585.67 572.36 572.40 52,925,200 -8.90(-1.53%)
May 15, 2001 583.73 585.74 579.08 581.30 55,755,200 -2.78(-0.48%)
May 14, 2001 585.13 588.13 580.82 584.08 52,695,500 +1.02(+0.17%)
May 11, 2001 581.74 584.28 577.91 583.06 54,670,100 +1.68(+0.29%)
May 10, 2001 579.16 584.33 575.43 581.38 55,712,600 +2.54(+0.44%)
May 09, 2001 589.06 589.42 578.34 578.84 52,772,900 -12.07(-2.04%)
May 08, 2001 594.32 597.95 590.65 590.91 48,439,800 -5.59(-0.94%)
May 07, 2001 588.88 599.05 584.79 596.50 47,171,900 +10.90(+1.86%)
May 04, 2001 575.69 585.60 575.69 585.60 39,247,100 +1.20(+0.21%)
May 03, 2001 583.22 584.68 576.53 584.40 39,007,200 +0.70(+0.12%)
May 02, 2001 586.27 587.18 580.39 583.70 59,462,200 +6.34(+1.10%)
Apr 30, 2001 565.44 577.52 564.72 577.36 37,149,900 +20.73(+3.72%)
Apr 27, 2001 561.06 563.76 553.67 556.63 23,112,000 -4.99(-0.89%)
Apr 26, 2001 569.58 570.99 560.84 561.62 30,580,200 -4.72(-0.83%)
Apr 25, 2001 552.69 566.34 551.15 566.34 37,654,500 +10.70(+1.93%)
Apr 24, 2001 552.32 556.48 547.39 555.64 34,670,400 -5.30(-0.94%)
Apr 23, 2001 559.09 566.47 556.52 560.94 42,036,900 +4.65(+0.84%)
Apr 20, 2001 567.66 572.08 556.22 556.29 47,564,100 -7.02(-1.25%)
Apr 19, 2001 567.49 581.63 558.97 563.31 56,158,500 +23.31(+4.32%)
Apr 18, 2001 523.26 540.00 520.31 540.00 49,486,300 +26.03(+5.06%)
Apr 17, 2001 506.92 516.12 505.92 513.97 31,953,400 +5.62(+1.11%)
Apr 16, 2001 514.55 518.26 508.35 508.35 32,865,300 -7.75(-1.50%)
Apr 13, 2001 518.64 518.65 512.35 516.10 34,689,100 +1.89(+0.37%)
Apr 12, 2001 516.73 519.48 511.73 514.21 40,894,000 +6.68(+1.32%)
Apr 11, 2001 505.24 508.75 501.63 507.53 35,428,000 +16.32(+3.32%)
Apr 10, 2001 500.97 501.65 491.21 491.21 26,193,400 -6.25(-1.26%)
Apr 09, 2001 503.07 506.46 497.46 497.46 28,385,800 -8.76(-1.73%)
Apr 06, 2001 518.06 518.20 504.54 506.22 37,358,600 +12.53(+2.54%)
Apr 04, 2001 496.03 501.32 493.57 493.69 31,364,000 -9.57(-1.90%)
Apr 03, 2001 505.38 507.67 498.27 503.26 27,755,200 -11.94(-2.32%)
Apr 02, 2001 520.56 522.09 512.40 515.20 23,182,000 -8.02(-1.53%)
Mar 31, 2001 524.63 528.60 516.97 523.22 41,722,500 -0.58(-0.11%)
Mar 30, 2001 522.99 531.85 521.04 523.80 48,416,800 -4.99(-0.94%)
Mar 29, 2001 541.43 541.71 528.79 528.79 40,264,200 -4.11(-0.77%)
Mar 28, 2001 546.27 546.27 532.90 532.90 43,327,300 -13.08(-2.40%)
Mar 27, 2001 544.75 550.26 542.09 545.98 43,327,500 +0.00(+0.00%)
Mar 26, 2001 544.75 550.26 542.09 545.98 0 +8.01(+1.49%)
Mar 24, 2001 532.01 539.19 531.63 537.97 36,437,900 +10.92(+2.07%)
Mar 23, 2001 530.88 532.25 524.25 527.05 40,249,900 -5.54(-1.04%)
Mar 22, 2001 520.71 532.59 520.41 532.59 36,474,200 +1.00(+0.19%)
Mar 21, 2001 542.13 542.79 531.39 531.59 27,952,900 -2.74(-0.51%)
Mar 20, 2001 531.84 541.20 528.88 534.33 25,379,900 +0.00(+0.00%)
Mar 19, 2001 531.84 541.20 528.88 534.33 0 -4.34(-0.81%)
Mar 17, 2001 541.31 543.81 536.70 538.67 33,261,500 -3.16(-0.58%)
Mar 16, 2001 523.28 542.30 522.74 541.83 38,519,100 -1.45(-0.27%)
Mar 15, 2001 541.42 545.00 539.12 543.28 41,518,800 +15.31(+2.90%)
Mar 14, 2001 527.94 533.25 522.65 527.97 35,814,100 -17.08(-3.13%)
Mar 13, 2001 554.36 556.84 545.05 545.05 36,093,900 +0.00(+0.00%)
Mar 12, 2001 554.36 556.84 545.05 545.05 0 -20.71(-3.66%)
Mar 10, 2001 572.11 573.67 562.53 565.76 31,600,300 -13.52(-2.33%)
Mar 09, 2001 569.79 579.28 568.09 579.28 34,937,500 +10.64(+1.87%)
Mar 08, 2001 574.52 576.94 566.08 568.64 36,405,800 +0.49(+0.09%)
Mar 07, 2001 569.14 574.90 564.12 568.15 48,501,800 +2.77(+0.49%)
Mar 06, 2001 549.27 565.38 549.27 565.38 30,988,100 +0.00(+0.00%)
Mar 05, 2001 549.27 565.38 549.27 565.38 0 +5.94(+1.06%)
Mar 03, 2001 574.61 574.61 557.20 559.44 32,968,700 +0.00(+0.00%)
Mar 02, 2001 574.61 574.61 557.20 559.44 0 -18.66(-3.23%)
Mar 01, 2001 571.64 581.44 571.04 578.10 35,125,700 +0.53(+0.09%)
Feb 28, 2001 590.14 597.12 576.66 577.57 47,576,100 -7.75(-1.32%)
Feb 27, 2001 585.16 588.92 580.59 585.32 44,898,600 +0.00(+0.00%)
Feb 26, 2001 585.16 588.92 580.59 585.32 0 +1.80(+0.31%)
Feb 24, 2001 579.97 590.49 579.45 583.52 40,076,500 +0.11(+0.02%)
Feb 23, 2001 589.30 589.30 571.72 583.41 43,489,100 -11.12(-1.87%)
Feb 22, 2001 605.49 605.49 594.45 594.53 43,914,800 -14.21(-2.33%)
Feb 21, 2001 595.77 609.36 593.17 608.74 49,856,800 +12.07(+2.02%)
Feb 20, 2001 595.66 597.76 588.91 596.67 31,428,000 +0.00(+0.00%)
Feb 19, 2001 595.66 597.76 588.91 596.67 0 -8.25(-1.36%)
Feb 17, 2001 605.47 611.54 604.27 604.92 31,952,500 +1.29(+0.21%)
Feb 16, 2001 611.26 612.26 602.41 603.63 35,976,400 -0.20(-0.03%)
Feb 15, 2001 594.93 607.59 592.32 603.83 41,323,400 +5.05(+0.84%)
Feb 14, 2001 603.15 605.35 594.41 598.78 33,673,000 -0.42(-0.07%)
Feb 13, 2001 587.62 602.90 584.37 599.20 31,892,300 +0.00(+0.00%)
Feb 12, 2001 587.62 602.90 584.37 599.20 0 +3.73(+0.63%)
Feb 10, 2001 588.36 598.97 581.49 595.47 37,456,400 +3.90(+0.66%)
Feb 09, 2001 577.12 591.66 577.12 591.57 28,224,300 +15.38(+2.67%)
Feb 08, 2001 584.93 584.93 574.44 576.19 32,272,000 -10.39(-1.77%)
Feb 07, 2001 577.25 587.23 573.52 586.58 32,630,200 +7.42(+1.28%)
Feb 06, 2001 594.91 595.47 575.58 579.16 35,407,400 +0.00(+0.00%)
Feb 05, 2001 594.91 595.47 575.58 579.16 0 -29.32(-4.82%)
Feb 03, 2001 614.51 616.67 602.13 608.48 34,528,900 -3.82(-0.62%)
Feb 02, 2001 606.49 620.78 605.42 612.30 39,600,600 -5.61(-0.91%)
Feb 01, 2001 594.76 617.91 593.54 617.91 44,212,700 +26.57(+4.49%)
Jan 31, 2001 601.29 608.05 591.34 591.34 49,867,300 -5.20(-0.87%)
Jan 30, 2001 592.75 598.11 587.42 596.54 46,115,400 +0.00(+0.00%)
Jan 29, 2001 592.75 598.11 587.42 596.54 0 +4.81(+0.81%)
Jan 27, 2001 623.68 624.00 591.73 591.73 44,373,600 +0.00(+0.00%)
Jan 26, 2001 623.68 624.00 591.73 591.73 0 -35.72(-5.69%)
Jan 23, 2001 622.52 627.45 614.08 627.45 48,495,300 +0.00(+0.00%)
Jan 22, 2001 622.52 627.45 614.08 627.45 0 +7.67(+1.24%)
Jan 20, 2001 622.25 622.25 613.66 619.78 43,245,400 +15.73(+2.60%)
Jan 19, 2001 597.15 612.90 596.66 604.05 45,376,400 +8.22(+1.38%)
Jan 18, 2001 600.75 610.47 587.26 595.83 50,166,000 -7.59(-1.26%)
Jan 17, 2001 600.68 608.51 588.42 603.42 60,627,800 +4.42(+0.74%)
Jan 16, 2001 595.06 608.22 588.87 599.00 61,196,100 +0.00(+0.00%)
Jan 15, 2001 595.06 608.22 588.87 599.00 0 +11.13(+1.89%)
Jan 13, 2001 578.95 601.09 578.95 587.87 71,378,704 +26.08(+4.64%)
Jan 12, 2001 568.26 570.57 557.86 561.79 51,878,800 +0.98(+0.17%)
Jan 11, 2001 586.63 593.86 560.81 560.81 64,237,800 -29.11(-4.93%)
Jan 10, 2001 583.85 589.92 572.55 589.92 55,896,700 +3.27(+0.56%)
Jan 09, 2001 573.72 587.91 572.48 586.65 55,864,500 +0.00(+0.00%)
Jan 08, 2001 573.72 587.91 572.48 586.65 0 +5.80(+1.00%)
Jan 06, 2001 559.54 581.41 555.40 580.85 57,828,600 +22.83(+4.09%)
Jan 05, 2001 551.53 567.16 550.91 558.02 44,454,000 +36.59(+7.02%)
Jan 04, 2001 512.74 524.58 510.70 521.43 32,458,400 +0.48(+0.09%)
Jan 03, 2001 503.31 521.34 500.97 520.95 23,101,400 +0.00(+0.00%)
Jan 02, 2001 503.31 521.34 500.97 520.95 0 +16.33(+3.24%)
Dec 27, 2000 509.09 509.95 501.64 504.62 25,289,000 +0.00(+0.00%)
Dec 26, 2000 509.09 509.95 501.64 504.62 0 +4.02(+0.80%)
Dec 23, 2000 514.54 518.90 500.41 500.60 33,269,700 -11.30(-2.21%)
Dec 22, 2000 498.60 515.76 497.31 511.90 29,029,800 -2.31(-0.45%)
Dec 21, 2000 517.37 525.79 513.24 514.21 30,429,500 -16.59(-3.13%)
Dec 20, 2000 541.23 541.25 530.18 530.80 29,017,000 -8.47(-1.57%)
Dec 19, 2000 529.37 541.78 529.37 539.27 25,126,000 +0.00(+0.00%)
Dec 18, 2000 529.37 541.78 529.37 539.27 0 +5.27(+0.99%)
Dec 16, 2000 544.53 551.29 533.65 534.00 29,784,700 -13.38(-2.44%)
Dec 15, 2000 548.14 554.89 540.73 547.38 29,843,400 -10.46(-1.88%)
Dec 14, 2000 540.35 560.16 539.51 557.84 30,275,300 +14.76(+2.72%)
Dec 13, 2000 556.22 558.50 541.99 543.08 32,088,600 -11.72(-2.11%)
Dec 12, 2000 543.46 557.79 543.46 554.80 38,871,700 +0.00(+0.00%)
Dec 11, 2000 543.46 557.79 543.46 554.80 0 +19.99(+3.74%)
Dec 09, 2000 523.40 535.47 523.40 534.81 32,136,400 +11.03(+2.11%)
Dec 08, 2000 517.48 523.78 510.86 523.78 30,098,000 +5.89(+1.14%)
Dec 07, 2000 535.19 540.63 517.87 517.89 39,191,800 +0.93(+0.18%)
Dec 06, 2000 505.10 516.97 502.94 516.96 25,724,000 +15.23(+3.04%)
Dec 05, 2000 520.14 520.52 499.72 501.73 26,760,600 +0.00(+0.00%)
Dec 04, 2000 520.14 520.52 499.72 501.73 0 -12.73(-2.47%)
Dec 02, 2000 490.88 514.46 489.53 514.46 32,992,000 +5.23(+1.03%)
Dec 01, 2000 518.82 518.82 499.52 509.23 31,041,700 -7.21(-1.40%)
Nov 30, 2000 522.98 522.98 511.93 516.44 28,100,000 -20.50(-3.82%)
Nov 29, 2000 544.44 547.31 535.96 536.94 34,120,900 -17.10(-3.09%)
Nov 28, 2000 542.27 554.04 542.27 554.04 39,292,000 +0.00(+0.00%)
Nov 27, 2000 542.27 554.04 542.27 554.04 0 +23.20(+4.37%)
Nov 25, 2000 518.15 530.84 515.32 530.84 31,554,800 +16.53(+3.21%)
Nov 24, 2000 515.48 522.54 512.41 514.31 31,232,000 -8.02(-1.54%)
Nov 23, 2000 525.50 532.95 520.61 522.33 31,462,000 -9.12(-1.72%)
Nov 22, 2000 529.51 531.45 515.41 531.45 29,314,800 -5.95(-1.11%)
Nov 21, 2000 543.78 547.56 537.24 537.40 28,975,300 +0.00(+0.00%)
Nov 20, 2000 543.78 547.56 537.24 537.40 0 -13.86(-2.51%)
Nov 18, 2000 548.43 551.26 543.60 551.26 33,172,000 -3.78(-0.68%)
Nov 17, 2000 557.85 561.17 550.46 555.04 31,069,200 -2.44(-0.44%)
Nov 16, 2000 566.41 570.36 552.89 557.48 32,530,600 +4.49(+0.81%)
Nov 15, 2000 543.53 552.99 543.53 552.99 25,304,700 +14.05(+2.61%)
Nov 14, 2000 552.44 552.44 536.45 538.94 27,283,600 +0.00(+0.00%)
Nov 13, 2000 552.44 552.44 536.45 538.94 0 -26.24(-4.64%)
Nov 11, 2000 557.94 567.34 555.11 565.18 32,218,100 +4.52(+0.81%)
Nov 10, 2000 549.44 562.66 548.14 560.66 32,391,200 +2.57(+0.46%)
Nov 09, 2000 549.21 562.89 545.77 558.09 35,423,100 +4.74(+0.86%)
Nov 08, 2000 560.55 564.38 550.39 553.35 34,658,800 -3.31(-0.59%)
Nov 07, 2000 557.64 581.47 555.41 556.66 42,381,000 +0.00(+0.00%)
Nov 06, 2000 557.64 581.47 555.41 556.66 0 -3.75(-0.67%)
Nov 04, 2000 563.50 567.07 556.38 560.41 40,651,800 +2.31(+0.41%)
Nov 03, 2000 543.94 563.98 540.93 558.10 46,105,900 +9.34(+1.70%)
Nov 02, 2000 524.69 550.06 522.78 548.76 36,644,300 +34.28(+6.66%)
Nov 01, 2000 497.59 514.48 483.58 514.48 35,063,900 +9.75(+1.93%)
Oct 31, 2000 514.82 520.01 504.73 504.73 28,572,800 +0.00(+0.00%)
Oct 30, 2000 514.82 520.01 504.73 504.73 0 -10.61(-2.06%)
Oct 27, 2000 528.59 534.84 515.34 515.34 28,425,700 -8.33(-1.59%)
Oct 26, 2000 528.27 530.81 517.82 523.67 21,283,800 -18.66(-3.44%)
Oct 25, 2000 539.93 545.86 532.99 542.33 30,813,200 -2.72(-0.50%)
Oct 24, 2000 527.36 549.79 523.02 545.05 31,159,400 +16.68(+3.16%)
Oct 23, 2000 555.11 556.00 527.18 528.37 27,114,400 -17.60(-3.22%)
Oct 20, 2000 540.68 554.65 540.49 545.97 37,164,900 +30.93(+6.01%)
Oct 19, 2000 510.19 531.20 506.49 515.04 31,261,300 +0.87(+0.17%)
Oct 18, 2000 501.09 519.54 485.00 514.17 39,859,800 +1.32(+0.26%)
Oct 17, 2000 536.20 545.08 512.85 512.85 31,367,400 -37.25(-6.77%)
Oct 16, 2000 557.11 565.88 543.20 550.10 34,116,600 +25.50(+4.86%)
Oct 13, 2000 514.82 525.71 498.56 524.60 33,030,900 -10.11(-1.89%)
Oct 12, 2000 548.44 564.09 534.71 534.71 25,966,800 -22.47(-4.03%)
Oct 11, 2000 576.44 576.44 548.29 557.18 31,153,200 -31.16(-5.30%)
Oct 10, 2000 588.72 595.79 578.20 588.34 28,352,900 -0.84(-0.14%)
Oct 09, 2000 606.81 606.90 589.18 589.18 34,312,800 -19.67(-3.23%)
Oct 06, 2000 601.57 610.52 601.05 608.85 36,962,300 +2.06(+0.34%)
Oct 05, 2000 605.81 616.22 604.25 606.79 45,697,200 +8.37(+1.40%)
Oct 04, 2000 578.38 598.42 571.58 598.42 31,158,800 +9.20(+1.56%)
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.