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, 2005 9645 9673 9607 9607 139,940,800 -65.90(-0.68%)
May 30, 2005 9643 9680 9619 9673 0 +53.80(+0.56%)
May 27, 2005 9573 9632 9573 9619 81,922,704 +40.30(+0.42%)
May 26, 2005 9517 9579 9508 9579 112,220,304 +69.60(+0.73%)
May 25, 2005 9510 9531 9473 9510 108,399,200 -8.90(-0.09%)
May 24, 2005 9506 9538 9452 9518 110,487,600 +66.20(+0.70%)
May 23, 2005 9452 9452 9452 9452 0 +0.00(+0.00%)
May 20, 2005 9482 9481 9427 9452 72,035,800 -17.60(-0.19%)
May 19, 2005 9441 9480 9408 9470 102,102,400 +62.00(+0.66%)
May 18, 2005 9398 9452 9371 9408 122,329,504 +36.40(+0.39%)
May 17, 2005 9326 9372 9310 9371 110,747,600 +48.10(+0.52%)
May 16, 2005 9305 9331 9262 9323 107,715,296 +44.80(+0.48%)
May 13, 2005 9341 9358 9270 9278 118,822,800 -53.20(-0.57%)
May 12, 2005 9446 9451 9297 9332 117,357,696 -114.70(-1.21%)
May 11, 2005 9521 9519 9437 9446 140,702,000 -47.20(-0.50%)
May 10, 2005 9570 9568 9472 9494 162,181,104 -67.60(-0.71%)
May 09, 2005 9548 9561 9507 9561 96,554,096 +38.50(+0.40%)
May 06, 2005 9536 9554 9476 9523 110,020,496 +46.40(+0.49%)
May 05, 2005 9484 9525 9473 9476 134,711,504 +3.00(+0.03%)
May 04, 2005 9403 9474 9371 9473 115,690,600 +102.30(+1.09%)
May 03, 2005 9408 9430 9368 9371 133,493,800 -59.20(-0.63%)
May 02, 2005 9349 9433 9348 9430 106,986,600 +60.90(+0.65%)
Apr 29, 2005 9346 9369 9275 9369 115,199,000 +94.20(+1.02%)
Apr 28, 2005 9326 9329 9268 9275 123,163,696 -48.40(-0.52%)
Apr 27, 2005 9393 9428 9322 9324 116,946,200 -104.20(-1.11%)
Apr 26, 2005 9410 9464 9406 9428 120,865,904 +11.60(+0.12%)
Apr 25, 2005 9391 9448 9368 9416 78,980,000 +48.60(+0.52%)
Apr 22, 2005 9395 9426 9349 9368 86,125,000 -38.30(-0.41%)
Apr 21, 2005 9383 9406 9349 9406 107,220,400 +27.70(+0.30%)
Apr 20, 2005 9443 9472 9357 9378 111,774,200 -37.60(-0.40%)
Apr 19, 2005 9396 9433 9331 9416 146,846,704 +84.70(+0.91%)
Apr 18, 2005 9244 9344 9246 9331 104,960,000 +53.90(+0.58%)
Apr 15, 2005 9416 9414 9275 9277 115,267,400 -132.50(-1.41%)
Apr 14, 2005 9523 9539 9397 9410 128,765,104 -82.50(-0.87%)
Apr 13, 2005 9634 9634 9492 9492 137,711,504 -136.90(-1.42%)
Apr 12, 2005 9662 9683 9579 9629 110,468,400 -14.70(-0.15%)
Apr 11, 2005 9649 9649 9622 9644 84,074,000 +20.00(+0.21%)
Apr 08, 2005 9638 9661 9616 9624 86,215,400 -1.70(-0.02%)
Apr 07, 2005 9657 9701 9624 9625 145,802,000 -47.60(-0.49%)
Apr 06, 2005 9605 9673 9598 9673 122,971,600 +53.90(+0.56%)
Apr 05, 2005 9633 9655 9608 9619 98,597,504 -11.80(-0.12%)
Apr 04, 2005 9633 9657 9624 9631 101,736,400 -7.70(-0.08%)
Apr 02, 2005 9675 9679 9612 9639 133,537,696 +26.20(+0.27%)
Apr 01, 2005 9568 9624 9484 9612 156,642,000 +128.10(+1.35%)
Mar 31, 2005 9412 9485 9394 9484 126,553,200 +88.90(+0.95%)
Mar 30, 2005 9460 9514 9390 9395 121,972,400 -87.00(-0.92%)
Mar 29, 2005 9538 9538 9478 9482 78,945,800 +0.03(+0.00%)
Mar 28, 2005 9538 9539 9478 9482 0 -50.73(-0.53%)
Mar 25, 2005 9569 9594 9525 9533 121,630,704 -16.60(-0.17%)
Mar 24, 2005 9600 9647 9547 9550 123,370,400 -97.50(-1.01%)
Mar 23, 2005 9697 9727 9647 9647 110,737,000 -46.40(-0.48%)
Mar 22, 2005 9752 9775 9694 9694 105,275,696 +0.05(+0.00%)
Mar 21, 2005 9752 9775 9694 9694 0 -61.15(-0.63%)
Mar 19, 2005 9785 9816 9752 9755 208,227,392 -23.50(-0.24%)
Mar 18, 2005 9747 9793 9713 9778 114,781,696 +65.60(+0.68%)
Mar 17, 2005 9755 9760 9706 9713 117,274,896 +3.30(+0.03%)
Mar 16, 2005 9743 9768 9709 9709 123,526,096 -6.10(-0.06%)
Mar 15, 2005 9690 9721 9668 9715 89,598,200 +0.04(+0.00%)
Mar 14, 2005 9691 9721 9668 9715 0 +23.96(+0.25%)
Mar 12, 2005 9691 9740 9676 9691 120,892,000 +15.80(+0.16%)
Mar 11, 2005 9778 9795 9671 9676 149,364,304 -119.50(-1.22%)
Mar 10, 2005 9905 9905 9795 9795 191,986,400 -108.20(-1.09%)
Mar 09, 2005 9878 9910 9864 9903 157,684,000 +17.20(+0.17%)
Mar 08, 2005 9930 9938 9882 9886 111,108,800 +0.01(+0.00%)
Mar 07, 2005 9930 9938 9882 9886 0 -41.11(-0.41%)
Mar 05, 2005 9884 9968 9860 9927 157,252,000 +67.70(+0.69%)
Mar 04, 2005 9825 9891 9800 9860 142,185,904 +59.40(+0.61%)
Mar 03, 2005 9710 9811 9704 9800 158,427,200 +72.10(+0.74%)
Mar 02, 2005 9701 9757 9668 9728 167,929,600 +59.70(+0.62%)
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.