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 (%)
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%)
Mar 01, 2005 9764 9771 9668 9668 136,731,904 -0.02(-0.00%)
Feb 28, 2005 9764 9771 9668 9668 0 -73.08(-0.75%)
Feb 26, 2005 9701 9775 9658 9741 141,412,800 +83.70(+0.87%)
Feb 25, 2005 9679 9687 9622 9658 146,700,992 -18.00(-0.19%)
Feb 24, 2005 9654 9693 9634 9676 109,970,800 +35.20(+0.37%)
Feb 23, 2005 9685 9730 9632 9640 148,448,496 -41.80(-0.43%)
Feb 22, 2005 9658 9682 9639 9682 0 -0.01(-0.00%)
Feb 21, 2005 9658 9682 9639 9682 0 +23.51(+0.24%)
Feb 19, 2005 9613 9663 9608 9659 111,251,104 +39.50(+0.41%)
Feb 18, 2005 9646 9653 9610 9619 143,470,400 -20.30(-0.21%)
Feb 17, 2005 9565 9662 9561 9640 127,767,000 +69.60(+0.73%)
Feb 16, 2005 9568 9612 9559 9570 117,949,504 -15.20(-0.16%)
Feb 15, 2005 9565 9585 9544 9585 101,758,800 -0.02(-0.00%)
Feb 14, 2005 9565 9585 9545 9585 0 +26.72(+0.28%)
Feb 12, 2005 9491 9574 9479 9558 126,025,200 +62.10(+0.65%)
Feb 11, 2005 9427 9510 9403 9496 159,672,192 +93.80(+1.00%)
Feb 10, 2005 9366 9403 9363 9403 130,494,896 +9.90(+0.11%)
Feb 09, 2005 9384 9393 9353 9393 133,067,000 +20.80(+0.22%)
Feb 08, 2005 9380 9400 9358 9372 99,220,000 +0.01(+0.00%)
Feb 07, 2005 9380 9400 9358 9372 0 +13.59(+0.15%)
Feb 05, 2005 9297 9358 9296 9358 122,514,896 +54.60(+0.59%)
Feb 04, 2005 9290 9304 9272 9304 125,443,600 -0.20(-0.00%)
Feb 03, 2005 9278 9313 9269 9304 129,195,200 +33.80(+0.36%)
Feb 02, 2005 9212 9272 9204 9270 135,297,792 +66.00(+0.72%)
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.