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 (%)
Nov 30, 2009 5692 5718 5612 5626 0 -59.66(-1.05%)
Nov 29, 2009 5581 5719 5519 5686 0 +0.00(+0.00%)
Nov 28, 2009 5581 5719 5519 5686 32,389,800 +71.44(+1.27%)
Nov 27, 2009 5785 5785 5597 5614 33,803,100 -188.85(-3.25%)
Nov 26, 2009 5795 5826 5754 5803 25,126,300 +33.71(+0.58%)
Nov 25, 2009 5763 5814 5746 5769 25,722,300 -32.17(-0.55%)
Nov 24, 2009 5689 5823 5689 5801 23,212,100 +0.00(+0.00%)
Nov 23, 2009 5689 5823 5689 5801 0 +138.33(+2.44%)
Nov 22, 2009 5725 5745 5638 5663 0 +0.00(+0.00%)
Nov 21, 2009 5725 5745 5638 5663 37,529,200 -39.03(-0.68%)
Nov 20, 2009 5784 5792 5689 5702 25,255,700 -85.43(-1.48%)
Nov 19, 2009 5793 5843 5771 5788 28,561,500 +9.18(+0.16%)
Nov 18, 2009 5788 5802 5761 5778 24,417,600 -26.39(-0.45%)
Nov 17, 2009 5717 5813 5717 5805 30,974,400 +0.00(+0.00%)
Nov 16, 2009 5805 5805 5805 0 +117.99(+2.07%)
Nov 15, 2009 5662 5701 5616 5687 0 +0.00(+0.00%)
Nov 14, 2009 5662 5701 5616 5687 23,373,200 +22.87(+0.40%)
Nov 13, 2009 5658 5726 5633 5664 27,014,900 -4.39(-0.08%)
Nov 12, 2009 5633 5706 5633 5668 26,517,200 +55.15(+0.98%)
Nov 11, 2009 5627 5651 5603 5613 25,141,700 -6.52(-0.12%)
Nov 10, 2009 5514 5626 5514 5620 26,023,700 +0.00(+0.00%)
Nov 09, 2009 5514 5626 5514 5620 0 +131.47(+2.40%)
Nov 08, 2009 5465 5510 5411 5488 0 +0.00(+0.00%)
Nov 07, 2009 5465 5527 5411 5488 29,006,400 +7.33(+0.13%)
Nov 06, 2009 5405 5512 5356 5481 34,137,800 +36.69(+0.67%)
Nov 05, 2009 5378 5471 5365 5444 31,275,400 +90.88(+1.70%)
Nov 04, 2009 5412 5412 5313 5353 36,175,300 -77.47(-1.43%)
Nov 03, 2009 5411 5472 5377 5431 29,600,000 +0.00(+0.00%)
Nov 02, 2009 5411 5472 5377 5431 0 +15.86(+0.29%)
Nov 01, 2009 5593 5597 5395 5415 0 +0.00(+0.00%)
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%)
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.