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 28, 2006 3917 3931 3911 3911 9,171,400 -8.83(-0.23%)
Apr 27, 2006 3936 3939 3894 3920 12,183,400 -8.37(-0.21%)
Apr 26, 2006 3935 3939 3924 3928 10,353,400 -1.85(-0.05%)
Apr 25, 2006 3905 3944 3904 3930 13,170,400 +29.73(+0.76%)
Apr 24, 2006 3893 3909 3889 3900 7,563,600 -1.31(-0.03%)
Apr 21, 2006 3887 3902 3880 3902 9,280,600 +26.04(+0.67%)
Apr 20, 2006 3865 3882 3863 3876 8,743,000 +13.82(+0.36%)
Apr 19, 2006 3863 3876 3848 3862 7,561,200 +26.58(+0.69%)
Apr 18, 2006 3829 3835 3818 3835 7,395,000 -118.36(-2.99%)
Apr 17, 2006 3919 3954 3909 3954 0 +111.61(+2.90%)
Apr 13, 2006 3830 3842 3826 3842 7,026,800 +4.67(+0.12%)
Apr 12, 2006 3847 3854 3819 3837 7,684,800 -13.28(-0.34%)
Apr 11, 2006 3906 3906 3849 3851 8,227,200 -58.30(-1.49%)
Apr 10, 2006 3916 3918 3899 3909 5,787,600 -8.93(-0.23%)
Apr 07, 2006 3932 3948 3911 3918 7,186,400 -15.39(-0.39%)
Apr 06, 2006 3944 3947 3923 3933 8,932,000 +3.62(+0.09%)
Apr 05, 2006 3928 3933 3911 3930 9,455,600 +15.54(+0.40%)
Apr 04, 2006 3914 3925 3909 3914 8,527,000 -7.43(-0.19%)
Apr 03, 2006 3926 3931 3909 3922 7,634,400 +9.22(+0.24%)
Apr 01, 2006 3931 3933 3912 3912 8,819,600 -29.80(-0.76%)
Mar 31, 2006 3916 3945 3915 3942 7,872,200 +28.33(+0.72%)
Mar 30, 2006 3910 3916 3904 3914 6,667,600 -4.33(-0.11%)
Mar 29, 2006 3948 3957 3913 3918 7,221,200 -26.27(-0.67%)
Mar 28, 2006 3965 3970 3944 3944 6,750,200 +0.00(+0.00%)
Mar 27, 2006 3965 3970 3944 3944 0 -32.31(-0.81%)
Mar 25, 2006 3977 3983 3967 3977 6,847,400 +4.17(+0.10%)
Mar 24, 2006 3988 3988 3956 3972 7,767,400 -5.47(-0.14%)
Mar 23, 2006 3944 3978 3926 3978 8,129,000 +9.65(+0.24%)
Mar 22, 2006 3951 3969 3933 3968 7,437,600 +12.96(+0.33%)
Mar 21, 2006 3969 3979 3948 3955 6,458,000 +0.00(+0.00%)
Mar 20, 2006 3969 3979 3948 3955 0 +0.05(+0.00%)
Mar 18, 2006 3944 3972 3940 3955 12,783,600 +13.01(+0.33%)
Mar 17, 2006 3949 3959 3942 3942 7,797,200 -3.10(-0.08%)
Mar 16, 2006 3956 3972 3942 3945 10,063,400 -8.22(-0.21%)
Mar 15, 2006 3919 3954 3909 3954 7,977,400 +31.59(+0.81%)
Mar 14, 2006 3914 3926 3909 3922 7,358,200 +0.00(+0.00%)
Mar 13, 2006 3914 3926 3909 3922 0 +20.35(+0.52%)
Mar 11, 2006 3857 3902 3853 3902 10,647,800 +37.63(+0.97%)
Mar 10, 2006 3866 3874 3846 3864 8,500,800 +11.85(+0.31%)
Mar 09, 2006 3873 3887 3825 3852 9,836,600 +2.08(+0.05%)
Mar 08, 2006 3865 3884 3823 3850 9,986,800 -32.60(-0.84%)
Mar 07, 2006 3857 3894 3857 3883 9,563,000 +0.00(+0.00%)
Mar 06, 2006 3857 3894 3857 3883 0 +55.54(+1.45%)
Mar 04, 2006 3854 3860 3824 3827 9,323,200 -25.27(-0.66%)
Mar 03, 2006 3886 3886 3844 3852 11,341,600 -30.44(-0.78%)
Mar 02, 2006 3837 3883 3837 3883 10,162,800 +43.63(+1.14%)
Mar 01, 2006 3891 3892 3838 3839 10,872,600 -62.43(-1.60%)
Feb 28, 2006 3927 3932 3889 3902 8,191,000 +0.00(+0.00%)
Feb 27, 2006 3927 3932 3889 3902 0 -27.44(-0.70%)
Feb 25, 2006 3912 3933 3902 3929 11,465,600 +27.34(+0.70%)
Feb 24, 2006 3927 3956 3895 3902 12,629,600 +1.68(+0.04%)
Feb 23, 2006 3840 3905 3840 3900 10,005,000 +64.63(+1.69%)
Feb 22, 2006 3816 3848 3816 3835 9,120,000 +32.98(+0.87%)
Feb 21, 2006 3797 3806 3795 3802 4,740,200 +0.00(+0.00%)
Feb 20, 2006 3797 3806 3795 3802 0 +7.92(+0.21%)
Feb 18, 2006 3783 3805 3776 3795 10,835,600 +12.09(+0.32%)
Feb 17, 2006 3779 3783 3766 3782 7,628,800 +11.71(+0.31%)
Feb 16, 2006 3780 3781 3757 3771 8,470,000 -3.39(-0.09%)
Feb 15, 2006 3791 3797 3762 3774 7,092,400 -11.18(-0.30%)
Feb 14, 2006 3790 3794 3775 3785 5,566,400 +0.00(+0.00%)
Feb 13, 2006 3790 3794 3775 3785 0 -8.57(-0.23%)
Feb 11, 2006 3805 3816 3789 3794 7,544,400 -12.86(-0.34%)
Feb 10, 2006 3794 3813 3780 3807 8,765,600 +31.80(+0.84%)
Feb 09, 2006 3767 3779 3751 3775 7,943,600 -6.34(-0.17%)
Feb 08, 2006 3789 3797 3768 3781 8,153,400 +6.16(+0.16%)
Feb 07, 2006 3781 3795 3772 3775 7,841,600 +0.00(+0.00%)
Feb 06, 2006 3781 3795 3772 3775 0 +8.72(+0.23%)
Feb 04, 2006 3776 3789 3746 3766 8,118,600 -2.83(-0.08%)
Feb 03, 2006 3783 3793 3769 3769 7,970,400 -6.90(-0.18%)
Feb 02, 2006 3739 3783 3736 3776 9,305,200 +31.53(+0.84%)
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.