Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

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 (%)
Apr 29, 2005 8956 9026 8940 9002 136,400 +16.20(+0.18%)
Apr 28, 2005 9016 9034 8951 8985 153,600 +0.40(+0.00%)
Apr 27, 2005 9067 9068 8954 8985 154,400 -98.70(-1.09%)
Apr 26, 2005 9115 9122 9062 9084 183,800 -22.50(-0.25%)
Apr 25, 2005 9050 9130 9048 9106 123,200 +9.80(+0.11%)
Apr 22, 2005 9109 9116 9068 9096 104,600 +77.70(+0.86%)
Apr 21, 2005 8976 9077 8969 9019 137,800 +2.10(+0.02%)
Apr 20, 2005 9091 9094 8998 9017 132,000 -29.60(-0.33%)
Apr 19, 2005 9050 9074 9021 9046 220,000 +20.40(+0.23%)
Apr 18, 2005 9047 9055 8939 9026 241,400 -129.40(-1.41%)
Apr 15, 2005 9275 9278 9155 9155 191,200 -209.30(-2.24%)
Apr 14, 2005 9317 9383 9309 9364 130,600 -9.40(-0.10%)
Apr 13, 2005 9360 9377 9349 9374 122,400 +70.80(+0.76%)
Apr 12, 2005 9334 9336 9272 9303 102,200 -31.70(-0.34%)
Apr 11, 2005 9341 9356 9311 9335 133,000 -51.00(-0.54%)
Apr 08, 2005 9439 9442 9370 9386 110,000 -6.60(-0.07%)
Apr 07, 2005 9377 9407 9335 9392 132,000 +10.30(+0.11%)
Apr 06, 2005 9320 9382 9317 9382 140,800 +84.00(+0.90%)
Apr 05, 2005 9246 9304 9239 9298 119,200 +92.10(+1.00%)
Apr 04, 2005 9257 9261 9164 9206 189,400 -83.50(-0.90%)
Apr 02, 2005 9255 9338 9245 9290 168,800 +30.70(+0.33%)
Apr 01, 2005 9334 9356 9240 9259 150,800 -21.30(-0.23%)
Mar 31, 2005 9277 9305 9246 9280 107,000 -44.00(-0.47%)
Mar 30, 2005 9266 9331 9234 9324 110,800 +14.80(+0.16%)
Mar 25, 2005 9265 9329 9245 9309 91,000 +57.20(+0.62%)
Mar 24, 2005 9206 9277 9197 9252 126,400 -47.10(-0.51%)
Mar 23, 2005 9234 9306 9210 9299 136,000 +73.80(+0.80%)
Mar 22, 2005 9237 9287 9216 9225 141,000 -38.50(-0.42%)
Mar 19, 2005 9254 9301 9240 9264 165,000 +28.10(+0.30%)
Mar 18, 2005 9198 9261 9158 9236 156,600 +34.60(+0.38%)
Mar 17, 2005 9335 9337 9192 9201 184,600 -153.50(-1.64%)
Mar 16, 2005 9311 9359 9307 9355 139,200 +58.20(+0.63%)
Mar 15, 2005 9319 9361 9280 9296 117,800 -33.70(-0.36%)
Mar 12, 2005 9371 9386 9317 9330 109,800 +10.80(+0.12%)
Mar 11, 2005 9366 9367 9297 9319 161,000 -90.90(-0.97%)
Mar 10, 2005 9497 9527 9410 9410 162,400 -69.90(-0.74%)
Mar 09, 2005 9536 9542 9480 9480 134,600 -65.70(-0.69%)
Mar 08, 2005 9568 9582 9525 9546 121,000 +7.90(+0.08%)
Mar 05, 2005 9412 9538 9411 9538 136,400 +119.20(+1.27%)
Mar 04, 2005 9436 9461 9412 9419 155,400 -24.80(-0.26%)
Mar 03, 2005 9465 9468 9390 9444 133,200 -28.70(-0.30%)
Mar 02, 2005 9372 9476 9371 9472 139,600 +81.30(+0.87%)
Mar 01, 2005 9454 9467 9381 9391 141,200 -48.70(-0.52%)
Feb 26, 2005 9416 9445 9402 9440 152,000 +87.10(+0.93%)
Feb 25, 2005 9377 9380 9326 9353 146,400 -1.50(-0.02%)
Feb 24, 2005 9330 9357 9261 9354 192,800 +3.80(+0.04%)
Feb 23, 2005 9448 9455 9307 9350 228,200 -114.30(-1.21%)
Feb 22, 2005 9578 9596 9454 9465 136,000 -105.50(-1.10%)
Feb 19, 2005 9591 9606 9557 9570 129,800 -15.60(-0.16%)
Feb 18, 2005 9584 9638 9573 9586 162,200 +10.10(+0.11%)
Feb 17, 2005 9618 9620 9540 9576 196,000 -58.70(-0.61%)
Feb 16, 2005 9579 9648 9575 9634 135,400 +49.30(+0.51%)
Feb 15, 2005 9588 9592 9559 9585 107,800 -3.30(-0.03%)
Feb 12, 2005 9481 9588 9468 9588 151,600 +137.10(+1.45%)
Feb 11, 2005 9448 9480 9418 9451 137,000 +0.40(+0.00%)
Feb 10, 2005 9486 9487 9410 9451 146,800 -28.40(-0.30%)
Feb 09, 2005 9475 9490 9442 9479 164,600 +17.50(+0.18%)
Feb 08, 2005 9449 9487 9446 9462 182,200 +39.20(+0.42%)
Feb 05, 2005 9321 9422 9319 9422 167,000 +112.10(+1.20%)
Feb 04, 2005 9310 9332 9281 9310 143,600 +3.40(+0.04%)
Feb 03, 2005 9260 9316 9247 9307 132,000 +50.00(+0.54%)
Feb 02, 2005 9219 9257 9194 9257 124,800 +33.10(+0.36%)
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.