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 (%)
Dec 31, 2004 1507 1514 1505 1507 0 -3.86(-0.26%)
Dec 30, 2004 1487 1519 1486 1511 0 +23.66(+1.59%)
Dec 29, 2004 1504 1504 1487 1487 0 -17.32(-1.15%)
Dec 28, 2004 1573 1573 1501 1504 0 -68.14(-4.33%)
Dec 27, 2004 1581 1583 1572 1573 8,672,000 +0.00(+0.00%)
Dec 23, 2004 1581 1583 1572 1573 0 -8.11(-0.51%)
Dec 22, 2004 1541 1599 1541 1581 0 +40.89(+2.66%)
Dec 21, 2004 1539 1545 1539 1540 0 +0.41(+0.03%)
Dec 20, 2004 1537 1545 1534 1539 0 +2.09(+0.14%)
Dec 17, 2004 1528 1539 1528 1537 0 +9.68(+0.63%)
Dec 16, 2004 1526 1535 1463 1528 0 +1.66(+0.11%)
Dec 15, 2004 1526 1531 1463 1526 0 -0.21(-0.01%)
Dec 14, 2004 1527 1533 1463 1526 0 -0.63(-0.04%)
Dec 13, 2004 1521 1529 1463 1527 0 +5.71(+0.38%)
Dec 10, 2004 1523 1525 1463 1521 0 -2.10(-0.14%)
Dec 09, 2004 1519 1527 1463 1523 0 +4.47(+0.29%)
Dec 08, 2004 1519 1527 1463 1519 0 -0.15(-0.01%)
Dec 07, 2004 1504 1521 1463 1519 0 +14.75(+0.98%)
Dec 06, 2004 1488 1505 1463 1504 0 +16.20(+1.09%)
Dec 03, 2004 1480 1490 1463 1488 0 +7.85(+0.53%)
Dec 02, 2004 1489 1491 1463 1480 0 -9.44(-0.63%)
Dec 01, 2004 1499 1503 1489 1489 0 -9.93(-0.66%)
Nov 30, 2004 1494 1504 1494 1499 0 +5.80(+0.39%)
Nov 29, 2004 1495 1499 1492 1494 0 -1.22(-0.08%)
Nov 26, 2004 1489 1498 1489 1495 5,122,800 +0.00(+0.00%)
Nov 25, 2004 1489 1498 1489 1495 0 +5.97(+0.40%)
Nov 24, 2004 1479 1493 1479 1489 0 +9.48(+0.64%)
Nov 23, 2004 1479 1486 1476 1479 0 +0.32(+0.02%)
Nov 22, 2004 1485 1491 1478 1479 0 -6.15(-0.41%)
Nov 19, 2004 1463 1496 1463 1485 0 +22.39(+1.53%)
Nov 18, 2004 1456 1468 1455 1463 0 +7.24(+0.50%)
Nov 17, 2004 1446 1459 1370 1456 0 +9.12(+0.63%)
Nov 16, 2004 1450 1454 1370 1446 0 -4.02(-0.28%)
Nov 15, 2004 1475 1481 1370 1450 0 -24.70(-1.67%)
Nov 12, 2004 1476 1489 1370 1475 0 -0.54(-0.04%)
Nov 11, 2004 1463 1485 1463 1476 11,102,800 +0.00(+0.00%)
Nov 10, 2004 1463 1485 1463 1476 0 +12.45(+0.85%)
Nov 09, 2004 1461 1469 1370 1463 0 +2.08(+0.14%)
Nov 08, 2004 1495 1495 1459 1461 0 -33.49(-2.24%)
Nov 05, 2004 1492 1496 1370 1495 0 +2.60(+0.17%)
Nov 04, 2004 1519 1520 1370 1492 0 -26.57(-1.75%)
Nov 03, 2004 1519 1526 1516 1519 0 -0.72(-0.05%)
Nov 02, 2004 1529 1531 1519 1519 0 -9.37(-0.61%)
Nov 01, 2004 1534 1544 1370 1529 0 -5.67(-0.37%)
Oct 29, 2004 1530 1539 1528 1534 0 +7.49(+0.49%)
Oct 28, 2004 1507 1546 1507 1527 0 -18.40(-1.19%)
Oct 27, 2004 1558 1564 1545 1545 25,987,200 -0.01(-0.00%)
Oct 26, 2004 1558 1564 1370 1545 0 -12.97(-0.83%)
Oct 25, 2004 1561 1565 1370 1558 0 -2.57(-0.16%)
Oct 22, 2004 1545 1565 1370 1561 0 +15.71(+1.02%)
Oct 21, 2004 1531 1550 1370 1545 0 +14.38(+0.94%)
Oct 20, 2004 1507 1536 1507 1531 0 +24.09(+1.60%)
Oct 19, 2004 1507 1520 1370 1507 0 -0.68(-0.05%)
Oct 18, 2004 1501 1521 1370 1507 0 +6.45(+0.43%)
Oct 15, 2004 1492 1521 1492 1501 0 +8.76(+0.59%)
Oct 14, 2004 1479 1501 1478 1492 0 +12.99(+0.88%)
Oct 13, 2004 1451 1481 1370 1479 0 +27.80(+1.92%)
Oct 12, 2004 1445 1457 1370 1451 0 +5.94(+0.41%)
Oct 11, 2004 1449 1453 1445 1445 0 -3.76(-0.26%)
Oct 08, 2004 1445 1452 1445 1449 0 +4.42(+0.31%)
Oct 07, 2004 1448 1450 1445 1445 0 -3.70(-0.26%)
Oct 06, 2004 1448 1454 1370 1448 0 -0.02(-0.00%)
Oct 05, 2004 1451 1458 1370 1448 0 -2.74(-0.19%)
Oct 04, 2004 1449 1456 1449 1451 0 +1.83(+0.13%)
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.