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 (%)
Oct 31, 2009 5593 5597 5395 5415 0 +0.00(+0.00%)
Oct 30, 2009 5593 5597 5395 5415 37,016,100 -172.49(-3.09%)
Oct 29, 2009 5492 5590 5462 5587 41,226,200 +91.18(+1.66%)
Oct 28, 2009 5640 5646 5494 5496 50,470,000 -138.75(-2.46%)
Oct 27, 2009 5653 5673 5598 5635 35,608,800 -7.14(-0.13%)
Oct 26, 2009 5764 5799 5624 5642 31,113,500 -98.09(-1.71%)
Oct 25, 2009 5788 5849 5732 5740 0 +0.00(+0.00%)
Oct 24, 2009 5788 5849 5732 5740 0 +0.00(+0.00%)
Oct 23, 2009 5788 5849 5732 5740 27,025,500 -22.68(-0.39%)
Oct 22, 2009 5806 5806 5713 5763 30,967,600 -70.56(-1.21%)
Oct 21, 2009 5827 5858 5737 5833 37,291,500 +21.72(+0.37%)
Oct 20, 2009 5856 5888 5801 5812 30,890,800 -40.79(-0.70%)
Oct 19, 2009 5761 5857 5761 5853 29,384,000 +109.17(+1.90%)
Oct 16, 2009 5846 5886 5731 5743 44,943,400 -87.38(-1.50%)
Oct 15, 2009 5853 5869 5806 5831 35,968,200 -23.37(-0.40%)
Oct 14, 2009 5757 5860 5757 5854 45,128,000 +139.83(+2.45%)
Oct 13, 2009 5778 5787 5695 5714 26,792,600 -68.92(-1.19%)
Oct 12, 2009 5727 5814 5727 5783 27,102,500 +71.35(+1.25%)
Oct 09, 2009 5701 5748 5674 5712 25,213,600 -4.66(-0.08%)
Oct 08, 2009 5680 5728 5667 5717 32,363,200 +75.79(+1.34%)
Oct 07, 2009 5650 5691 5626 5641 26,751,200 -16.89(-0.30%)
Oct 06, 2009 5519 5662 5519 5658 34,041,100 +148.79(+2.70%)
Oct 05, 2009 5478 5512 5440 5509 25,126,700 +40.95(+0.75%)
Oct 02, 2009 5533 5537 5442 5468 37,569,300 -86.65(-1.56%)
Oct 01, 2009 5682 5727 5554 5555 32,326,700 -120.61(-2.13%)
Sep 30, 2009 5728 5745 5619 5675 37,489,600 -38.36(-0.67%)
Sep 29, 2009 5737 5756 5690 5714 30,271,200 -22.79(-0.40%)
Sep 28, 2009 5595 5736 5555 5736 34,622,600 +154.90(+2.78%)
Sep 25, 2009 5616 5620 5559 5581 26,511,700 -23.80(-0.42%)
Sep 24, 2009 5684 5742 5586 5605 31,832,400 -96.84(-1.70%)
Sep 23, 2009 5706 5754 5672 5702 25,850,700 -7.33(-0.13%)
Sep 22, 2009 5687 5753 5687 5709 24,712,900 +40.73(+0.72%)
Sep 21, 2009 5699 5699 5618 5669 28,144,700 -35.18(-0.62%)
Sep 18, 2009 5711 5761 5701 5704 80,596,496 -27.31(-0.48%)
Sep 17, 2009 5722 5748 5703 5731 36,632,800 +30.88(+0.54%)
Sep 16, 2009 5641 5713 5641 5700 33,861,400 +71.28(+1.27%)
Sep 15, 2009 5637 5650 5585 5629 28,593,800 +8.74(+0.16%)
Sep 14, 2009 5600 5624 5532 5620 25,630,700 -3.78(-0.07%)
Sep 11, 2009 5602 5653 5602 5624 28,638,300 +29.25(+0.52%)
Sep 10, 2009 5596 5627 5547 5595 35,105,200 +20.51(+0.37%)
Sep 09, 2009 5464 5578 5450 5574 33,252,700 +92.53(+1.69%)
Sep 08, 2009 5475 5503 5455 5482 24,068,900 +18.22(+0.33%)
Sep 07, 2009 5401 5477 5401 5464 0 +79.08(+1.47%)
Sep 04, 2009 5329 5404 5320 5384 28,535,100 +83.01(+1.57%)
Sep 03, 2009 5332 5364 5278 5301 25,969,000 -18.42(-0.35%)
Sep 02, 2009 5326 5338 5263 5320 30,401,300 -7.45(-0.14%)
Sep 01, 2009 5479 5507 5327 5327 31,245,400 -130.75(-2.40%)
Aug 31, 2009 5475 5496 5438 5458 10,442,600 -59.31(-1.07%)
Aug 28, 2009 5512 5574 5502 5517 23,480,600 +47.02(+0.86%)
Aug 27, 2009 5513 5540 5432 5470 26,021,000 -51.64(-0.94%)
Aug 26, 2009 5549 5572 5500 5522 25,119,900 -35.12(-0.63%)
Aug 25, 2009 5483 5576 5473 5557 25,861,600 +37.34(+0.68%)
Aug 24, 2009 5483 5532 5481 5520 23,621,400 +57.01(+1.04%)
Aug 21, 2009 5296 5478 5286 5463 43,773,600 +151.68(+2.86%)
Aug 20, 2009 5262 5326 5262 5311 21,068,200 +79.08(+1.51%)
Aug 19, 2009 5210 5254 5159 5232 22,579,000 -18.76(-0.36%)
Aug 18, 2009 5218 5251 5200 5251 18,722,700 +49.13(+0.94%)
Aug 17, 2009 5296 5296 5174 5202 27,515,600 -107.50(-2.02%)
Aug 14, 2009 5403 5444 5290 5309 27,562,700 -92.00(-1.70%)
Aug 13, 2009 5358 5455 5358 5401 27,357,600 +51.02(+0.95%)
Aug 12, 2009 5283 5368 5252 5350 24,946,800 +64.28(+1.22%)
Aug 11, 2009 5423 5455 5272 5286 27,981,400 -132.31(-2.44%)
Aug 10, 2009 5452 5452 5391 5418 20,204,100 -40.84(-0.75%)
Aug 07, 2009 5366 5481 5313 5459 31,454,900 +88.98(+1.66%)
Aug 06, 2009 5390 5422 5340 5370 28,714,400 +16.97(+0.32%)
Aug 05, 2009 5406 5452 5334 5353 30,461,000 -64.01(-1.18%)
Aug 04, 2009 5419 5428 5360 5417 26,131,300 -9.83(-0.18%)
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.