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 (%)
Mar 31, 2000 905.59 909.51 889.23 889.95 26,407,700 -18.56(-2.04%)
Mar 30, 2000 886.69 913.35 881.52 908.51 28,075,000 +17.22(+1.93%)
Mar 29, 2000 886.51 902.76 882.22 891.29 26,274,800 +4.58(+0.52%)
Mar 28, 2000 893.13 893.13 876.52 886.71 28,235,900 +0.00(+0.00%)
Mar 27, 2000 893.13 893.13 876.52 886.71 0 -2.53(-0.28%)
Mar 25, 2000 876.93 900.06 861.64 889.24 28,192,500 +21.62(+2.49%)
Mar 24, 2000 888.89 892.78 862.84 867.62 25,490,700 -14.81(-1.68%)
Mar 23, 2000 869.88 886.53 865.97 882.43 29,602,700 +19.02(+2.20%)
Mar 22, 2000 850.91 863.41 838.98 863.41 22,793,700 +12.90(+1.52%)
Mar 21, 2000 862.68 867.54 843.46 850.51 22,793,400 +0.00(+0.00%)
Mar 20, 2000 862.68 867.54 843.46 850.51 0 -5.06(-0.59%)
Mar 18, 2000 864.36 869.82 850.04 855.57 30,084,400 +14.35(+1.71%)
Mar 17, 2000 847.90 860.40 832.17 841.22 29,887,500 +3.69(+0.44%)
Mar 16, 2000 837.35 841.73 820.30 837.53 31,289,800 -9.21(-1.09%)
Mar 15, 2000 843.14 858.68 838.31 846.74 33,075,300 -7.92(-0.93%)
Mar 14, 2000 890.87 890.87 849.52 854.66 36,440,200 +0.00(+0.00%)
Mar 13, 2000 890.87 890.87 849.52 854.66 0 -36.70(-4.12%)
Mar 11, 2000 902.31 913.60 886.26 891.36 33,062,300 +6.77(+0.77%)
Mar 10, 2000 922.71 928.55 884.59 884.59 37,003,300 -30.65(-3.35%)
Mar 09, 2000 895.93 919.03 883.53 915.24 33,927,400 +7.90(+0.87%)
Mar 08, 2000 907.01 907.85 893.09 907.34 33,927,400 -1.99(-0.22%)
Mar 07, 2000 907.56 913.51 899.58 909.33 35,262,300 +0.00(+0.00%)
Mar 06, 2000 907.56 913.51 899.58 909.33 0 +14.50(+1.62%)
Mar 04, 2000 909.81 910.02 882.48 894.83 31,125,000 +0.17(+0.02%)
Mar 03, 2000 864.78 900.30 857.05 894.66 31,775,300 +0.00(+0.00%)
Mar 02, 2000 864.78 900.30 857.05 894.66 0 +66.28(+8.00%)
Mar 01, 2000 843.31 846.37 810.53 828.38 27,572,800 +9.37(+1.14%)
Feb 29, 2000 850.36 850.48 819.01 819.01 25,312,500 +0.00(+0.00%)
Feb 28, 2000 850.36 850.48 819.01 819.01 0 -45.75(-5.29%)
Feb 26, 2000 856.06 873.08 847.14 864.76 25,518,200 -2.61(-0.30%)
Feb 25, 2000 874.53 887.82 857.68 867.37 25,668,800 -13.30(-1.51%)
Feb 24, 2000 866.14 882.79 852.89 880.67 34,644,900 +30.65(+3.61%)
Feb 23, 2000 844.11 867.68 835.97 850.02 24,438,900 +4.70(+0.56%)
Feb 22, 2000 864.61 866.32 843.65 845.32 21,379,400 +0.00(+0.00%)
Feb 21, 2000 864.61 866.32 843.65 845.32 0 -52.20(-5.82%)
Feb 19, 2000 900.71 918.04 879.14 897.52 25,828,100 +0.00(+0.00%)
Feb 18, 2000 869.35 901.83 869.35 897.52 21,242,100 +18.02(+2.05%)
Feb 17, 2000 881.03 886.63 843.58 879.50 21,404,500 -0.20(-0.02%)
Feb 16, 2000 916.89 919.43 875.05 879.70 21,859,800 -31.17(-3.42%)
Feb 15, 2000 932.94 941.23 907.91 910.87 23,418,000 +0.00(+0.00%)
Feb 14, 2000 932.94 941.23 907.91 910.87 0 -42.35(-4.44%)
Feb 12, 2000 990.11 990.75 941.24 953.22 27,478,000 -12.96(-1.34%)
Feb 11, 2000 966.36 991.71 957.73 966.18 25,161,400 -9.87(-1.01%)
Feb 10, 2000 967.53 979.92 966.15 976.05 24,044,600 +14.83(+1.54%)
Feb 09, 2000 977.07 981.42 960.47 961.22 22,949,000 -11.91(-1.22%)
Feb 08, 2000 953.23 982.03 951.31 973.13 27,176,500 +0.00(+0.00%)
Feb 07, 2000 953.23 982.03 951.31 973.13 0 +22.91(+2.41%)
Feb 04, 2000 950.26 959.00 934.11 950.22 27,712,100 +6.63(+0.70%)
Feb 03, 2000 929.69 950.13 923.40 943.59 31,040,600 +14.84(+1.60%)
Feb 02, 2000 955.44 959.31 923.52 928.75 30,614,300 -15.13(-1.60%)
Feb 01, 2000 924.83 948.84 922.92 943.88 28,943,500 +0.00(+0.00%)
Jan 31, 2000 924.83 948.84 922.92 943.88 0 +2.21(+0.23%)
Jan 29, 2000 922.74 943.95 916.86 941.67 29,313,700 +32.44(+3.57%)
Jan 28, 2000 888.27 912.49 879.00 909.23 34,491,100 +23.69(+2.68%)
Jan 27, 2000 896.34 902.43 875.82 885.54 23,114,600 -5.68(-0.64%)
Jan 26, 2000 909.12 913.19 891.22 891.22 24,259,100 -35.55(-3.84%)
Jan 25, 2000 917.93 944.31 915.70 926.77 21,041,300 +0.00(+0.00%)
Jan 24, 2000 917.93 944.31 915.70 926.77 0 +1.61(+0.17%)
Jan 22, 2000 928.55 940.70 911.83 925.16 25,513,500 -20.74(-2.19%)
Jan 21, 2000 927.12 945.90 906.26 945.90 22,668,400 +7.12(+0.76%)
Jan 20, 2000 969.31 969.31 938.74 938.78 23,572,600 -42.75(-4.36%)
Jan 19, 2000 992.31 992.85 967.96 981.53 21,208,000 -1.74(-0.18%)
Jan 18, 2000 962.67 986.09 959.36 983.27 21,205,800 +0.00(+0.00%)
Jan 17, 2000 962.67 986.09 959.36 983.27 0 +35.24(+3.72%)
Jan 15, 2000 958.82 970.59 937.75 948.03 22,495,700 -3.02(-0.32%)
Jan 14, 2000 955.06 960.73 939.25 951.05 22,300,100 -3.96(-0.41%)
Jan 13, 2000 957.98 968.68 949.20 955.01 22,707,900 -26.32(-2.68%)
Jan 12, 2000 992.17 1006 981.23 981.33 25,707,000 -5.91(-0.60%)
Jan 11, 2000 979.67 994.94 974.82 987.24 24,017,500 +0.00(+0.00%)
Jan 10, 2000 979.67 994.94 974.82 987.24 0 +38.59(+4.07%)
Jan 08, 2000 949.17 970.16 930.84 948.65 21,566,400 -12.14(-1.26%)
Jan 07, 2000 1014 1015 953.50 960.79 20,352,300 -25.52(-2.59%)
Jan 06, 2000 1007 1027 984.05 986.31 25,769,600 -72.73(-6.87%)
Jan 05, 2000 1028 1066 1017 1059 19,589,800 +0.00(+0.00%)
Jan 04, 2000 1028 1066 1017 1059 0 +30.97(+3.01%)
Dec 29, 1999 1010 1038 1004 1028 25,975,800 +22.34(+2.22%)
Dec 28, 1999 1016 1023 997.48 1006 23,356,400 +0.00(+0.00%)
Dec 27, 1999 1016 1023 997.48 1006 0 +14.10(+1.42%)
Dec 25, 1999 992.51 1004 983.31 991.63 25,732,800 +17.47(+1.79%)
Dec 24, 1999 964.69 1003 959.26 974.16 29,476,500 +6.33(+0.65%)
Dec 23, 1999 963.40 967.87 941.84 967.83 30,023,900 +9.03(+0.94%)
Dec 22, 1999 981.91 987.78 957.84 958.80 28,604,900 -8.25(-0.85%)
Dec 21, 1999 966.32 978.92 960.26 967.05 25,443,500 +0.00(+0.00%)
Dec 20, 1999 966.32 978.92 960.26 967.05 0 +17.79(+1.87%)
Dec 18, 1999 958.55 965.28 934.22 949.26 29,571,700 +0.69(+0.07%)
Dec 17, 1999 956.94 974.65 944.36 948.57 30,527,300 -15.01(-1.56%)
Dec 16, 1999 998.76 999.24 950.02 963.58 35,642,700 -39.06(-3.90%)
Dec 15, 1999 1018 1026 1002 1003 39,653,300 -11.01(-1.09%)
Dec 14, 1999 1031 1037 1014 1014 35,442,600 +0.00(+0.00%)
Dec 13, 1999 1031 1037 1014 1014 0 -4.52(-0.44%)
Dec 11, 1999 989.97 1019 982.78 1018 39,398,200 +37.63(+3.84%)
Dec 10, 1999 982.89 995.71 976.68 980.54 32,975,100 -7.78(-0.79%)
Dec 09, 1999 992.29 998.16 974.79 988.32 27,792,700 -11.60(-1.16%)
Dec 08, 1999 1001 1010 984.63 999.92 28,549,400 +1.81(+0.18%)
Dec 07, 1999 978.36 999.77 971.60 998.11 25,835,700 +0.00(+0.00%)
Dec 06, 1999 978.36 999.77 971.60 998.11 0 +31.52(+3.26%)
Dec 04, 1999 973.85 982.19 955.38 966.59 25,936,800 -1.31(-0.14%)
Dec 03, 1999 1009 1014 959.84 967.90 30,562,100 -31.26(-3.13%)
Dec 02, 1999 992.62 1007 984.38 999.16 29,484,200 +2.50(+0.25%)
Dec 01, 1999 965.45 1009 964.44 996.66 33,899,800 +32.40(+3.36%)
Nov 30, 1999 955.38 964.26 936.25 964.26 27,692,400 +0.00(+0.00%)
Nov 29, 1999 955.38 964.26 936.25 964.26 0 +15.10(+1.59%)
Nov 27, 1999 977.77 978.85 945.78 949.16 35,188,200 -23.55(-2.42%)
Nov 26, 1999 975.19 992.65 965.34 972.71 35,188,200 +3.42(+0.35%)
Nov 25, 1999 969.23 973.15 957.57 969.29 30,318,700 -4.76(-0.49%)
Nov 24, 1999 974.63 986.85 965.22 974.05 27,730,200 -3.83(-0.39%)
Nov 23, 1999 995.92 1000 970.58 977.88 30,843,800 +0.00(+0.00%)
Nov 22, 1999 995.92 1000 970.58 977.88 0 -15.23(-1.53%)
Nov 20, 1999 973.83 1001 968.52 993.11 39,051,200 +22.92(+2.36%)
Nov 19, 1999 963.16 981.85 945.27 970.19 38,427,700 +2.55(+0.26%)
Nov 18, 1999 1014 1024 967.63 967.64 49,635,800 -40.08(-3.98%)
Nov 17, 1999 973.01 1008 965.32 1008 46,428,600 +32.99(+3.38%)
Nov 16, 1999 990.00 1004 965.99 974.73 47,154,100 +0.00(+0.00%)
Nov 15, 1999 990.00 1004 965.99 974.73 0 +5.47(+0.56%)
Nov 13, 1999 961.43 983.47 957.07 969.26 53,890,700 +21.84(+2.31%)
Nov 12, 1999 943.46 968.57 938.75 947.42 46,591,700 +8.66(+0.92%)
Nov 11, 1999 944.50 958.31 936.36 938.76 42,227,000 -4.70(-0.50%)
Nov 10, 1999 908.71 943.46 906.18 943.46 35,550,600 +35.86(+3.95%)
Nov 09, 1999 916.37 920.42 906.10 907.60 38,536,400 +0.00(+0.00%)
Nov 08, 1999 916.37 920.42 906.10 907.60 0 -5.49(-0.60%)
Nov 06, 1999 917.68 928.23 908.46 913.09 41,332,600 +1.27(+0.14%)
Nov 05, 1999 895.36 911.82 895.36 911.82 41,885,300 +24.67(+2.78%)
Nov 04, 1999 893.95 901.59 884.56 887.15 41,312,100 -3.03(-0.34%)
Nov 03, 1999 876.56 890.18 870.73 890.18 40,124,700 +13.63(+1.55%)
Nov 02, 1999 863.50 876.55 857.09 876.55 34,822,000 +0.00(+0.00%)
Nov 01, 1999 863.50 876.55 857.09 876.55 0 +43.04(+5.16%)
Oct 29, 1999 834.38 848.75 832.17 833.51 31,310,100 +12.56(+1.53%)
Oct 28, 1999 790.91 823.66 790.91 820.95 24,262,900 +27.53(+3.47%)
Oct 27, 1999 795.31 804.13 788.85 793.42 22,660,200 -3.59(-0.45%)
Oct 26, 1999 784.93 803.80 778.90 797.01 22,773,900 -1.83(-0.23%)
Oct 25, 1999 819.32 822.09 790.19 798.84 27,888,100 -20.68(-2.52%)
Oct 22, 1999 814.83 826.14 811.47 819.52 23,854,900 +1.01(+0.12%)
Oct 21, 1999 838.07 848.44 813.77 818.51 33,968,300 -12.18(-1.47%)
Oct 20, 1999 821.72 834.14 815.94 830.69 31,437,600 +19.25(+2.37%)
Oct 19, 1999 835.01 839.55 805.78 811.44 25,256,600 -14.81(-1.79%)
Oct 18, 1999 839.91 844.93 823.82 826.25 26,826,500 -36.38(-4.22%)
Oct 15, 1999 870.61 877.06 854.44 862.63 33,571,700 -3.39(-0.39%)
Oct 14, 1999 851.17 873.69 841.80 866.02 33,460,000 +10.50(+1.23%)
Oct 13, 1999 848.40 856.36 840.14 855.52 28,722,200 -0.73(-0.09%)
Oct 12, 1999 830.10 856.25 829.88 856.25 29,850,400 +21.86(+2.62%)
Oct 11, 1999 845.80 850.96 830.32 834.39 24,530,900 -5.02(-0.60%)
Oct 08, 1999 846.62 853.16 833.64 839.41 31,179,400 -11.74(-1.38%)
Oct 07, 1999 838.04 852.37 828.69 851.15 34,178,000 +15.84(+1.90%)
Oct 06, 1999 799.34 837.44 792.05 835.31 27,799,900 +43.76(+5.53%)
Oct 05, 1999 825.17 838.96 788.22 791.55 28,485,500 -26.82(-3.28%)
Oct 04, 1999 840.14 853.02 818.28 818.37 23,374,600 -20.98(-2.50%)
Oct 01, 1999 838.65 847.29 800.97 839.35 26,291,900 +3.17(+0.38%)
Sep 30, 1999 859.67 879.00 836.18 836.18 23,142,700 -32.70(-3.76%)
Sep 29, 1999 895.70 895.70 868.88 868.88 25,179,200 -31.85(-3.54%)
Sep 28, 1999 909.20 919.56 894.38 900.73 22,504,700 -3.06(-0.34%)
Sep 27, 1999 941.70 941.70 903.79 903.79 21,937,900 -37.78(-4.01%)
Sep 22, 1999 956.70 960.36 940.13 941.57 30,187,500 -15.85(-1.66%)
Sep 21, 1999 944.01 963.68 941.34 957.42 30,523,100 +23.54(+2.52%)
Sep 20, 1999 933.86 939.56 923.56 933.88 23,485,600 +8.68(+0.94%)
Sep 17, 1999 902.53 931.18 893.08 925.20 22,279,000 +9.04(+0.99%)
Sep 16, 1999 948.49 949.62 916.10 916.16 24,610,200 -36.53(-3.83%)
Sep 15, 1999 967.72 970.89 947.85 952.69 26,123,500 -15.85(-1.64%)
Sep 14, 1999 981.66 982.32 964.49 968.54 28,996,400 -12.37(-1.26%)
Sep 13, 1999 973.71 984.57 971.28 980.91 29,790,000 +18.93(+1.97%)
Sep 10, 1999 951.95 974.15 951.95 961.98 29,761,800 +11.45(+1.20%)
Sep 09, 1999 940.02 950.53 938.52 950.53 23,420,900 +13.60(+1.45%)
Sep 08, 1999 942.98 952.37 932.45 936.93 27,859,100 -6.99(-0.74%)
Sep 07, 1999 947.34 959.01 943.92 943.92 28,085,600 +0.70(+0.07%)
Sep 06, 1999 919.01 944.47 918.94 943.22 29,048,000 +32.60(+3.58%)
Sep 03, 1999 902.29 920.82 887.76 910.62 31,800,100 +11.65(+1.30%)
Sep 02, 1999 886.62 912.43 877.91 898.97 30,580,700 -6.55(-0.72%)
Sep 01, 1999 944.50 947.47 905.52 905.52 31,613,500 -32.36(-3.45%)
Aug 31, 1999 932.24 940.22 922.34 937.88 26,548,400 -4.69(-0.50%)
Aug 30, 1999 962.14 970.26 942.41 942.57 30,049,000 -17.71(-1.84%)
Aug 27, 1999 953.99 970.51 945.77 960.28 32,516,600 +0.40(+0.04%)
Aug 26, 1999 971.14 978.40 955.87 959.88 36,636,400 -3.12(-0.32%)
Aug 25, 1999 933.43 972.08 933.43 963.00 38,036,000 +30.59(+3.28%)
Aug 24, 1999 927.81 939.43 917.41 932.41 34,380,200 +14.83(+1.62%)
Aug 23, 1999 889.89 919.07 883.55 917.58 30,643,100 +39.19(+4.46%)
Aug 20, 1999 873.10 879.18 859.77 878.39 25,514,900 +7.21(+0.83%)
Aug 19, 1999 874.98 885.08 867.62 871.18 28,027,200 +2.24(+0.26%)
Aug 18, 1999 861.86 878.68 841.27 868.94 32,641,200 -4.76(-0.54%)
Aug 17, 1999 911.45 925.63 872.57 873.70 27,086,500 -33.58(-3.70%)
Aug 16, 1999 904.22 924.80 895.11 907.28 21,958,400 -10.19(-1.11%)
Aug 13, 1999 940.62 942.53 908.49 917.47 27,018,100 -31.88(-3.36%)
Aug 12, 1999 946.48 955.54 939.58 949.35 25,583,700 +5.27(+0.56%)
Aug 11, 1999 965.73 973.91 941.56 944.08 29,183,400 -24.58(-2.54%)
Aug 10, 1999 949.77 968.85 944.70 968.66 29,116,500 +19.69(+2.07%)
Aug 09, 1999 938.74 963.30 931.10 948.97 29,455,500 +10.71(+1.14%)
Aug 06, 1999 944.35 959.78 924.12 938.26 23,691,400 -0.81(-0.09%)
Aug 05, 1999 967.96 974.78 933.87 939.07 28,580,800 -36.38(-3.73%)
Aug 04, 1999 977.12 995.08 974.41 975.45 38,166,800 +2.12(+0.22%)
Aug 03, 1999 961.00 977.91 953.14 973.33 34,433,600 +13.52(+1.41%)
Aug 02, 1999 967.70 982.32 939.60 959.81 35,244,200 -9.91(-1.02%)
Jul 30, 1999 997.49 1011 957.28 969.72 40,554,400 -28.99(-2.90%)
Jul 29, 1999 958.61 998.71 956.51 998.71 39,069,500 +54.25(+5.74%)
Jul 28, 1999 923.94 972.96 919.65 944.46 39,420,100 +15.61(+1.68%)
Jul 27, 1999 881.73 931.01 880.18 928.85 39,009,000 +55.91(+6.40%)
Jul 26, 1999 891.38 902.68 860.13 872.94 34,909,700 -32.02(-3.54%)
Jul 23, 1999 972.78 972.78 902.22 904.96 41,312,600 -71.70(-7.34%)
Jul 22, 1999 957.99 977.49 935.22 976.66 39,738,900 +11.55(+1.20%)
Jul 21, 1999 989.73 990.36 949.55 965.11 37,959,900 -33.34(-3.34%)
Jul 20, 1999 1020 1027 998.42 998.45 40,634,600 -26.13(-2.55%)
Jul 19, 1999 1034 1044 1002 1025 37,934,500 +3.76(+0.37%)
Jul 16, 1999 986.79 1022 986.79 1021 36,029,600 +38.68(+3.94%)
Jul 15, 1999 952.89 982.14 952.89 982.14 30,773,900 +28.47(+2.99%)
Jul 14, 1999 986.46 997.07 953.67 953.67 34,916,200 -33.83(-3.43%)
Jul 13, 1999 999.64 1018 976.68 987.50 36,417,500 -16.75(-1.67%)
Jul 12, 1999 1038 1053 1001 1004 48,918,000 -23.68(-2.30%)
Jul 09, 1999 1005 1028 989.48 1028 44,871,900 +28.82(+2.88%)
Jul 08, 1999 1011 1023 997.99 999.11 44,196,500 -6.87(-0.68%)
Jul 07, 1999 995.66 1006 982.50 1006 39,967,400 +16.55(+1.67%)
Jul 06, 1999 962.16 989.43 953.64 989.43 34,192,900 +26.59(+2.76%)
Jul 05, 1999 949.01 963.06 945.38 962.84 34,983,800 +29.42(+3.15%)
Jul 02, 1999 925.24 934.88 919.62 933.42 30,014,500 +13.44(+1.46%)
Jul 01, 1999 894.40 923.99 894.40 919.98 27,915,100 +36.98(+4.19%)
Jun 30, 1999 900.31 909.33 872.32 883.00 25,989,000 -14.45(-1.61%)
Jun 29, 1999 900.46 907.26 891.64 897.45 23,332,100 -5.60(-0.62%)
Jun 28, 1999 888.22 907.41 888.22 903.05 22,925,800 +20.97(+2.38%)
Jun 25, 1999 873.00 882.08 862.05 882.08 24,057,500 +4.78(+0.54%)
Jun 24, 1999 893.28 902.45 877.30 877.30 27,861,200 -11.33(-1.27%)
Jun 23, 1999 880.16 897.22 871.67 888.63 29,117,000 +12.66(+1.45%)
Jun 22, 1999 870.46 881.12 861.17 875.97 31,089,400 +6.97(+0.80%)
Jun 21, 1999 846.54 869.70 846.54 869.00 24,284,500 +31.27(+3.73%)
Jun 18, 1999 836.60 850.95 827.21 837.73 19,603,500 +5.47(+0.66%)
Jun 17, 1999 838.80 861.72 832.26 832.26 22,439,700 +2.73(+0.33%)
Jun 16, 1999 811.38 833.52 808.13 829.53 17,555,900 +25.81(+3.21%)
Jun 15, 1999 810.32 823.41 789.82 803.72 20,813,300 -18.19(-2.21%)
Jun 14, 1999 834.62 840.89 811.02 821.91 20,880,800 -26.70(-3.15%)
Jun 11, 1999 848.66 867.74 832.80 848.61 28,512,200 -7.45(-0.87%)
Jun 10, 1999 807.35 856.06 793.15 856.06 23,225,500 +52.60(+6.55%)
Jun 09, 1999 847.08 847.28 803.46 803.46 25,099,200 -50.14(-5.87%)
Jun 08, 1999 850.01 854.56 830.67 853.60 30,769,400 +11.28(+1.34%)
Jun 07, 1999 816.35 842.32 812.82 842.32 26,039,900 +44.82(+5.62%)
Jun 04, 1999 779.54 801.94 779.54 797.50 20,588,100 +19.29(+2.48%)
Jun 03, 1999 782.34 789.12 759.62 778.21 23,342,900 +3.21(+0.41%)
Jun 02, 1999 760.57 784.73 760.57 775.00 23,545,200 +21.28(+2.82%)
Jun 01, 1999 733.28 761.03 728.34 753.72 16,090,800 +17.70(+2.40%)
May 31, 1999 734.76 747.97 733.26 736.02 18,590,700 +3.78(+0.52%)
May 28, 1999 730.93 734.98 721.93 732.24 20,605,300 +5.58(+0.77%)
May 27, 1999 726.23 742.37 723.07 726.66 23,546,100 +6.61(+0.92%)
May 26, 1999 701.35 720.05 693.53 720.05 20,393,100 +21.36(+3.06%)
May 25, 1999 690.88 704.01 690.04 698.69 15,385,800 +3.09(+0.44%)
May 24, 1999 706.76 708.17 692.03 695.60 13,466,600 -14.89(-2.10%)
May 21, 1999 710.64 715.81 699.64 710.49 17,048,900 +1.89(+0.27%)
May 20, 1999 735.00 735.14 704.60 708.60 19,802,900 -26.38(-3.59%)
May 19, 1999 732.17 740.26 726.22 734.98 22,901,000 +5.69(+0.78%)
May 18, 1999 717.08 729.29 713.15 729.29 16,913,000 +11.46(+1.60%)
May 17, 1999 736.25 736.25 716.42 717.83 17,341,800 -20.00(-2.71%)
May 14, 1999 744.02 758.16 729.70 737.83 25,514,800 -4.54(-0.61%)
May 13, 1999 773.55 774.01 742.37 742.37 29,346,500 -30.76(-3.98%)
May 12, 1999 782.28 787.04 760.89 773.13 29,831,500 -8.28(-1.06%)
May 11, 1999 813.68 820.36 781.39 781.41 36,738,200 -32.83(-4.03%)
May 10, 1999 810.22 818.68 799.78 814.24 35,662,500 +3.62(+0.45%)
May 07, 1999 813.71 826.04 806.08 810.62 37,624,800 +0.08(+0.01%)
May 06, 1999 775.68 810.59 775.68 810.54 38,361,800 +39.37(+5.11%)
May 04, 1999 757.60 776.26 757.60 771.17 32,740,300 +14.58(+1.93%)
May 03, 1999 757.60 765.17 747.17 756.59 31,972,700 +4.00(+0.53%)
Apr 30, 1999 756.38 761.78 739.30 752.59 31,475,500 -0.02(-0.00%)
Apr 29, 1999 787.56 789.93 752.61 752.61 33,269,200 -37.42(-4.74%)
Apr 28, 1999 791.44 806.41 779.61 790.03 39,237,400 -3.95(-0.50%)
Apr 27, 1999 779.86 795.94 774.25 793.98 37,236,000 +17.68(+2.28%)
Apr 26, 1999 752.37 778.06 749.89 776.30 34,006,100 +25.31(+3.37%)
Apr 23, 1999 742.81 762.56 742.46 750.99 30,324,300 +10.59(+1.43%)
Apr 22, 1999 742.84 750.35 721.64 740.40 26,828,400 -2.86(-0.38%)
Apr 21, 1999 769.05 772.67 743.26 743.26 33,626,300 -27.17(-3.53%)
Apr 20, 1999 768.13 780.73 759.81 770.43 34,010,500 +3.84(+0.50%)
Apr 19, 1999 742.51 766.59 739.38 766.59 31,535,400 +41.45(+5.72%)
Apr 16, 1999 721.11 740.28 718.22 725.14 38,793,800 +3.13(+0.43%)
Apr 15, 1999 688.64 722.03 688.64 722.01 37,069,700 +34.60(+5.03%)
Apr 14, 1999 692.63 695.60 684.75 687.41 27,260,800 -2.39(-0.35%)
Apr 13, 1999 689.01 701.03 683.09 689.80 31,818,400 +0.16(+0.02%)
Apr 12, 1999 692.60 700.44 681.87 689.64 34,331,700 +2.22(+0.32%)
Apr 09, 1999 685.81 692.02 677.47 687.42 34,203,000 +6.23(+0.91%)
Apr 08, 1999 672.36 683.34 667.15 681.19 27,058,200 +7.83(+1.16%)
Apr 07, 1999 668.60 690.52 668.60 673.36 31,890,300 +6.63(+0.99%)
Apr 06, 1999 650.71 669.28 650.71 666.73 26,913,400 +19.95(+3.08%)
Apr 03, 1999 640.15 651.94 640.15 646.78 26,274,800 +9.89(+1.55%)
Apr 02, 1999 618.34 638.29 616.84 636.89 20,611,100 +17.91(+2.89%)
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.