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 9232 9264 9201 9264 44,260,000 +35.30(+0.38%)
Dec 30, 2004 9237 9286 9224 9229 74,225,296 -58.30(-0.63%)
Dec 29, 2004 9287 9287 9287 9287 0 +0.00(+0.00%)
Dec 28, 2004 9287 9287 9287 9287 0 +0.00(+0.00%)
Dec 27, 2004 9287 0 +0.00(+0.00%)
Dec 25, 2004 9256 9287 9235 9287 542,300 +52.20(+0.57%)
Dec 24, 2004 9248 9274 9234 9235 77,857,400 -16.00(-0.17%)
Dec 23, 2004 9222 9260 9216 9251 91,536,800 +13.70(+0.15%)
Dec 22, 2004 9187 9254 9176 9238 111,838,800 +114.90(+1.26%)
Dec 21, 2004 9123 9123 9123 9123 2,229,800 -54.34(-0.59%)
Dec 20, 2004 9140 9179 9123 9177 0 +54.34(+0.60%)
Dec 18, 2004 9120 9138 9107 9123 185,891,696 +6.00(+0.07%)
Dec 17, 2004 9108 9148 9106 9117 178,463,696 +10.40(+0.11%)
Dec 16, 2004 9083 9120 9069 9106 151,025,296 +19.80(+0.22%)
Dec 15, 2004 9038 9097 9033 9086 159,597,504 +53.60(+0.59%)
Dec 14, 2004 8983 9046 8965 9033 174,662,592 +0.03(+0.00%)
Dec 13, 2004 8983 9046 8965 9033 0 +67.47(+0.75%)
Dec 11, 2004 9019 9038 8965 8965 112,315,200 -48.30(-0.54%)
Dec 10, 2004 9015 9018 8984 9014 116,939,696 +9.90(+0.11%)
Dec 09, 2004 8979 9010 8971 9004 146,215,392 +12.70(+0.14%)
Dec 08, 2004 9061 9068 8991 8991 135,118,400 -69.70(-0.77%)
Dec 07, 2004 9049 9079 9032 9061 146,611,296 +0.00(+0.00%)
Dec 06, 2004 9049 9079 9032 9061 0 +5.00(+0.06%)
Dec 04, 2004 9029 9063 9017 9056 132,407,696 +17.20(+0.19%)
Dec 03, 2004 9068 9068 9021 9038 169,022,592 -26.00(-0.29%)
Dec 02, 2004 9038 9074 9030 9064 194,471,200 +34.40(+0.38%)
Dec 01, 2004 9042 9062 9029 9030 142,886,000 -26.30(-0.29%)
Nov 30, 2004 9054 9079 9035 9056 103,870,304 -0.01(-0.00%)
Nov 29, 2004 9054 9079 9035 9056 0 -1.59(-0.02%)
Nov 27, 2004 9012 9059 9012 9058 76,353,400 +32.10(+0.36%)
Nov 26, 2004 8989 9030 8976 9026 1,547,200 +49.80(+0.55%)
Nov 25, 2004 8991 9000 8956 8976 123,208,496 -19.10(-0.21%)
Nov 24, 2004 8983 9013 8980 8995 113,430,096 +3.70(+0.04%)
Nov 23, 2004 8946 9000 8935 8992 99,422,304 +0.02(+0.00%)
Nov 22, 2004 8946 9000 8935 8991 0 +32.08(+0.36%)
Nov 20, 2004 8952 8994 8954 8959 113,438,400 -12.10(-0.13%)
Nov 19, 2004 8991 9004 8971 8972 137,186,400 -16.10(-0.18%)
Nov 18, 2004 8966 9010 8952 8988 180,365,904 +35.60(+0.40%)
Nov 17, 2004 8934 8952 8916 8952 131,230,304 +14.80(+0.17%)
Nov 16, 2004 8907 8955 8896 8937 149,185,792 -0.02(-0.00%)
Nov 15, 2004 8907 8955 8896 8937 0 +40.82(+0.46%)
Nov 13, 2004 8892 8929 8883 8896 172,316,704 +10.20(+0.11%)
Nov 12, 2004 8844 8895 8837 8886 106,206,096 +44.50(+0.50%)
Nov 11, 2004 8849 8860 8814 8842 137,188,896 -3.50(-0.04%)
Nov 10, 2004 8804 8846 8796 8845 122,088,200 +19.50(+0.22%)
Nov 09, 2004 8863 8869 8815 8826 104,833,200 -0.03(-0.00%)
Nov 08, 2004 8863 8869 8815 8826 0 -42.97(-0.48%)
Nov 06, 2004 8890 8892 8851 8869 127,241,696 +2.10(+0.02%)
Nov 05, 2004 8853 8878 8821 8867 141,280,800 +25.20(+0.29%)
Nov 04, 2004 8908 8940 8835 8841 140,528,304 -29.50(-0.33%)
Nov 03, 2004 8834 8888 8831 8871 117,605,504 +12.70(+0.14%)
Nov 02, 2004 8878 8880 8830 8858 91,283,800 -0.03(-0.00%)
Nov 01, 2004 8878 8881 8830 8858 0 -12.77(-0.14%)
Oct 29, 2004 8808 8874 8781 8871 114,691,400 +90.00(+1.02%)
Oct 28, 2004 8781 8804 8747 8781 129,096,200 -10.00(-0.11%)
Oct 27, 2004 8792 8821 8791 8791 143,747,008 -27.20(-0.31%)
Oct 26, 2004 8762 8825 8749 8818 116,438,896 +69.00(+0.79%)
Oct 25, 2004 8788 8809 8720 8749 114,574,600 -31.60(-0.36%)
Oct 22, 2004 8845 8862 8781 8781 107,728,200 -65.90(-0.74%)
Oct 21, 2004 8828 8859 8788 8847 132,834,800 +58.60(+0.67%)
Oct 20, 2004 8725 8788 8717 8788 137,795,104 +67.60(+0.78%)
Oct 19, 2004 8821 8828 8720 8720 121,747,696 -68.40(-0.78%)
Oct 18, 2004 8802 8857 8786 8789 133,895,696 +0.00(+0.00%)
Oct 15, 2004 8747 8792 8733 8789 133,122,096 +43.30(+0.50%)
Oct 14, 2004 8738 8786 8730 8746 120,170,896 +16.00(+0.18%)
Oct 13, 2004 8792 8794 8722 8730 146,991,808 -56.30(-0.64%)
Oct 12, 2004 8777 8815 8769 8786 102,113,400 -29.00(-0.33%)
Oct 11, 2004 8815 8815 8815 8815 0 +0.00(+0.00%)
Oct 08, 2004 8821 8863 8808 8815 131,458,704 -10.50(-0.12%)
Oct 07, 2004 8882 8900 8818 8825 143,396,496 -46.50(-0.52%)
Oct 06, 2004 8812 8872 8797 8872 118,859,904 +74.80(+0.85%)
Oct 05, 2004 8803 8830 8779 8797 127,011,696 -15.80(-0.18%)
Oct 04, 2004 8765 8821 8747 8813 119,382,600 +65.80(+0.75%)
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.