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 (%)
May 31, 2004 8369 8421 8347 8417 840,700 +70.20(+0.84%)
May 28, 2004 8354 8373 8328 8347 180,377,504 +3.50(+0.04%)
May 27, 2004 8326 8356 8300 8344 185,716,992 +24.60(+0.30%)
May 26, 2004 8368 8380 8319 8319 115,001,104 -35.20(-0.42%)
May 25, 2004 8255 8365 8210 8354 121,154,800 +143.70(+1.75%)
May 24, 2004 8210 8210 8210 8210 0 +0.00(+0.00%)
May 21, 2004 8173 8215 8147 8210 84,680,704 +62.60(+0.77%)
May 20, 2004 8206 8227 8142 8148 119,772,400 -48.90(-0.60%)
May 19, 2004 8228 8278 8163 8197 143,355,008 +34.10(+0.42%)
May 18, 2004 8162 8176 8115 8163 140,353,408 +39.20(+0.48%)
May 17, 2004 8148 8188 8098 8124 116,971,000 -64.60(-0.79%)
May 14, 2004 8162 8196 8148 8188 108,664,400 +11.50(+0.14%)
May 13, 2004 8187 8231 8177 8177 95,953,904 -11.10(-0.14%)
May 12, 2004 8223 8223 8113 8188 114,618,304 -17.40(-0.21%)
May 11, 2004 8176 8222 8130 8205 123,251,104 +75.60(+0.93%)
May 10, 2004 8219 8275 8129 8130 131,037,000 -145.30(-1.76%)
May 07, 2004 8376 8428 8268 8275 139,193,408 -152.90(-1.81%)
May 06, 2004 8452 8461 8376 8428 155,427,600 -29.60(-0.35%)
May 05, 2004 8481 8481 8446 8457 152,433,104 +1.40(+0.02%)
May 04, 2004 8307 8456 8258 8456 194,398,496 +198.30(+2.40%)
May 03, 2004 8284 8306 8244 8258 133,995,696 +13.60(+0.16%)
Apr 30, 2004 8292 8300 8218 8244 159,700,096 +12.10(+0.15%)
Apr 29, 2004 8275 8329 8221 8232 198,535,296 -3.00(-0.04%)
Apr 28, 2004 8399 8535 8235 8235 303,458,496 -300.10(-3.52%)
Apr 27, 2004 8633 8648 8535 8535 127,947,400 -81.20(-0.94%)
Apr 26, 2004 8688 8724 8616 8616 116,470,200 -51.70(-0.60%)
Apr 23, 2004 8728 8727 8659 8668 128,954,400 -12.10(-0.14%)
Apr 22, 2004 8582 8690 8573 8680 148,248,608 +106.90(+1.25%)
Apr 21, 2004 8602 8611 8538 8573 176,039,696 -29.90(-0.35%)
Apr 20, 2004 8719 8719 8572 8603 128,398,000 -99.80(-1.15%)
Apr 19, 2004 8706 8715 8656 8703 95,277,904 +7.40(+0.09%)
Apr 16, 2004 8672 8698 8637 8695 115,510,200 +58.20(+0.67%)
Apr 15, 2004 8672 8698 8606 8637 119,034,600 -2.90(-0.03%)
Apr 14, 2004 8706 8764 8611 8640 166,400,992 -123.50(-1.41%)
Apr 13, 2004 8921 8918 8736 8764 132,949,200 -135.20(-1.52%)
Apr 12, 2004 8845 8912 8834 8899 68,673,800 +65.32(+0.74%)
Apr 09, 2004 8833 0 -0.02(-0.00%)
Apr 08, 2004 8867 8875 8808 8834 91,606,600 +25.90(+0.29%)
Apr 07, 2004 8839 8842 8807 8808 132,196,304 -25.10(-0.28%)
Apr 06, 2004 8813 8864 8805 8833 111,955,400 -25.80(-0.29%)
Apr 05, 2004 8776 8882 8773 8858 154,806,000 +59.70(+0.68%)
Apr 03, 2004 8715 8808 8652 8799 161,119,008 +146.70(+1.70%)
Apr 02, 2004 8632 8672 8586 8652 164,862,400 +66.20(+0.77%)
Apr 01, 2004 8661 8675 8582 8586 219,320,304 -36.30(-0.42%)
Mar 31, 2004 8551 8643 8525 8622 120,875,296 +67.00(+0.78%)
Mar 30, 2004 8533 8566 8510 8555 104,624,896 -0.03(-0.00%)
Mar 29, 2004 8533 8566 8510 8555 0 +45.63(+0.54%)
Mar 27, 2004 8513 8537 8500 8510 119,634,000 -4.30(-0.05%)
Mar 26, 2004 8451 8514 8421 8514 141,283,392 +93.00(+1.10%)
Mar 25, 2004 8480 8486 8416 8421 109,581,504 -53.60(-0.63%)
Mar 24, 2004 8508 8519 8433 8474 123,056,096 -4.00(-0.05%)
Mar 23, 2004 8535 8584 8456 8478 119,247,904 +0.02(+0.00%)
Mar 22, 2004 8535 8584 8457 8478 0 -105.32(-1.23%)
Mar 20, 2004 8566 8609 8549 8584 205,011,504 +27.90(+0.33%)
Mar 19, 2004 8577 8602 8552 8556 170,076,992 -45.80(-0.53%)
Mar 18, 2004 8548 8607 8503 8602 173,277,904 +98.40(+1.16%)
Mar 17, 2004 8444 8504 8434 8503 183,233,104 +68.90(+0.82%)
Mar 16, 2004 8562 8592 8422 8434 192,798,592 -0.01(-0.00%)
Mar 15, 2004 8562 8592 8422 8434 0 -157.59(-1.83%)
Mar 13, 2004 8531 8593 8504 8592 120,299,800 +88.10(+1.04%)
Mar 12, 2004 8492 8585 8455 8504 246,705,296 -81.50(-0.95%)
Mar 11, 2004 8736 8750 8585 8585 162,296,000 -164.90(-1.88%)
Mar 10, 2004 8803 8812 8730 8750 136,929,200 -50.90(-0.58%)
Mar 09, 2004 8849 8870 8790 8801 117,551,200 -0.01(-0.00%)
Mar 08, 2004 8849 8870 8790 8801 0 -43.79(-0.50%)
Mar 06, 2004 8754 8845 8738 8845 117,844,096 +71.70(+0.82%)
Mar 05, 2004 8827 8828 8773 8773 121,720,704 -22.40(-0.25%)
Mar 04, 2004 8802 8812 8764 8796 120,818,800 -12.30(-0.14%)
Mar 03, 2004 8877 8882 8808 8808 129,585,600 -66.70(-0.75%)
Mar 02, 2004 8841 8886 8788 8875 130,094,000 +0.03(+0.00%)
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.