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 30, 2004 8132 8135 8076 8110 168,200 -49.90(-0.61%)
Apr 29, 2004 8207 8225 8116 8159 182,800 -73.30(-0.89%)
Apr 28, 2004 8369 8369 8233 8233 145,400 -126.30(-1.51%)
Apr 27, 2004 8362 8378 8318 8359 102,000 -3.90(-0.05%)
Apr 26, 2004 8359 8398 8329 8363 109,200 +31.20(+0.37%)
Apr 23, 2004 8359 8377 8326 8332 101,600 +38.10(+0.46%)
Apr 22, 2004 8282 8321 8224 8294 139,000 +11.50(+0.14%)
Apr 21, 2004 8311 8324 8255 8282 113,600 -93.10(-1.11%)
Apr 20, 2004 8374 8415 8363 8375 96,400 +34.80(+0.42%)
Apr 19, 2004 8354 8404 8307 8340 82,400 -47.50(-0.57%)
Apr 16, 2004 8317 8391 8315 8388 137,000 +77.50(+0.93%)
Apr 15, 2004 8353 8370 8294 8310 106,600 -41.60(-0.50%)
Apr 14, 2004 8374 8396 8278 8352 134,000 -92.30(-1.09%)
Apr 13, 2004 8415 8478 8412 8444 118,600 +54.20(+0.65%)
Apr 08, 2004 8315 8421 8308 8390 110,800 +95.30(+1.15%)
Apr 07, 2004 8292 8306 8262 8295 98,400 +13.00(+0.16%)
Apr 06, 2004 8294 8320 8252 8282 130,000 -4.10(-0.05%)
Apr 05, 2004 8251 8312 8240 8286 112,400 +16.20(+0.20%)
Apr 03, 2004 8102 8273 8077 8270 169,400 +171.80(+2.12%)
Apr 02, 2004 8040 8098 8016 8098 117,600 +79.80(+1.00%)
Apr 01, 2004 8015 8066 7990 8018 117,800 +13.90(+0.17%)
Mar 31, 2004 8036 8038 7962 8004 93,200 -16.90(-0.21%)
Mar 30, 2004 7970 8031 7890 8021 94,400 +68.30(+0.86%)
Mar 27, 2004 7973 7975 7918 7953 108,000 +38.00(+0.48%)
Mar 26, 2004 7803 7915 7800 7915 157,200 +161.90(+2.09%)
Mar 25, 2004 7777 7828 7710 7753 164,000 -15.40(-0.20%)
Mar 24, 2004 7715 7839 7708 7768 138,200 +40.50(+0.52%)
Mar 23, 2004 7814 7818 7672 7728 141,000 -151.30(-1.92%)
Mar 20, 2004 7864 7910 7792 7879 205,400 +58.70(+0.75%)
Mar 19, 2004 7974 7974 7795 7820 160,600 -127.70(-1.61%)
Mar 18, 2004 7876 7966 7845 7948 202,600 +137.40(+1.76%)
Mar 17, 2004 7673 7857 7659 7811 266,000 +111.60(+1.45%)
Mar 16, 2004 7846 7904 7681 7699 306,000 -333.50(-4.15%)
Mar 13, 2004 7945 8062 7882 8033 199,000 -79.80(-0.98%)
Mar 12, 2004 8200 8205 8035 8112 197,000 -180.50(-2.18%)
Mar 11, 2004 8256 8315 8237 8293 124,600 +6.20(+0.07%)
Mar 10, 2004 8322 8334 8259 8287 101,800 -83.00(-0.99%)
Mar 09, 2004 8355 8376 8344 8370 83,600 +23.60(+0.28%)
Mar 06, 2004 8341 8366 8278 8346 125,400 +8.20(+0.10%)
Mar 05, 2004 8300 8347 8276 8338 114,000 +57.50(+0.69%)
Mar 04, 2004 8325 8337 8261 8280 133,800 -73.60(-0.88%)
Mar 03, 2004 8341 8363 8316 8354 108,600 +53.60(+0.65%)
Mar 02, 2004 8277 8307 8256 8300 121,000 +51.00(+0.62%)
Feb 28, 2004 8194 8279 8189 8249 144,400 +89.20(+1.09%)
Feb 27, 2004 8214 8218 8114 8160 111,800 -13.40(-0.16%)
Feb 26, 2004 8156 8202 8123 8174 123,200 +14.00(+0.17%)
Feb 25, 2004 8233 8235 8107 8160 144,000 -85.60(-1.04%)
Feb 24, 2004 8247 8298 8235 8245 88,600 +7.40(+0.09%)
Feb 21, 2004 8307 8310 8213 8238 134,800 -102.80(-1.23%)
Feb 20, 2004 8286 8351 8265 8341 135,200 +57.60(+0.70%)
Feb 19, 2004 8285 8285 8249 8283 128,400 +24.10(+0.29%)
Feb 18, 2004 8233 8266 8227 8259 130,000 +32.40(+0.39%)
Feb 17, 2004 8187 8226 8177 8226 68,000 +26.90(+0.33%)
Feb 14, 2004 8221 8260 8174 8200 145,000 -42.70(-0.52%)
Feb 13, 2004 8223 8242 8181 8242 155,800 +45.10(+0.55%)
Feb 12, 2004 8156 8197 8119 8197 133,800 +25.30(+0.31%)
Feb 11, 2004 8137 8186 8110 8172 154,600 +36.70(+0.45%)
Feb 10, 2004 8059 8135 8051 8135 148,400 +110.30(+1.37%)
Feb 07, 2004 7980 8029 7952 8025 149,600 +75.80(+0.95%)
Feb 06, 2004 7881 7990 7870 7949 158,400 +60.30(+0.76%)
Feb 05, 2004 7934 7936 7874 7889 171,400 -71.50(-0.90%)
Feb 04, 2004 7964 7969 7920 7960 133,200 +1.70(+0.02%)
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.