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 (%)
Nov 30, 2005 16830 16888 16673 16695 89,162,000 -141.20(-0.84%)
Nov 29, 2005 16879 16956 16816 16836 104,915,600 +0.00(+0.00%)
Nov 28, 2005 16879 16956 16816 16836 0 -43.30(-0.26%)
Nov 26, 2005 16750 16921 16750 16879 45,301,000 +129.00(+0.77%)
Nov 25, 2005 16714 16782 16667 16750 17,066,200 +36.50(+0.22%)
Nov 24, 2005 16866 17015 16706 16714 147,079,808 -152.90(-0.91%)
Nov 23, 2005 16788 16890 16665 16867 112,709,000 +99.70(+0.59%)
Nov 22, 2005 16545 16817 16545 16767 115,542,200 +0.00(+0.00%)
Nov 21, 2005 16545 16817 16545 16767 0 +221.70(+1.34%)
Nov 19, 2005 16455 16595 16455 16545 102,926,000 +90.00(+0.55%)
Nov 18, 2005 16311 16497 16311 16455 155,642,208 +144.70(+0.89%)
Nov 17, 2005 16219 16330 16187 16311 96,424,800 +117.10(+0.72%)
Nov 16, 2005 16294 16347 16188 16194 91,624,800 -99.90(-0.61%)
Nov 15, 2005 16135 16294 16058 16294 81,446,200 +0.00(+0.00%)
Nov 14, 2005 16135 16294 16058 16294 0 +156.40(+0.97%)
Nov 12, 2005 16155 16276 16101 16137 100,247,800 -16.00(-0.10%)
Nov 11, 2005 15985 16158 15957 16153 100,253,800 +171.90(+1.08%)
Nov 10, 2005 15930 15984 15910 15981 64,586,400 +50.50(+0.32%)
Nov 09, 2005 15944 15989 15826 15931 65,793,200 -13.50(-0.08%)
Nov 08, 2005 15900 16005 15817 15944 80,647,600 +0.00(+0.00%)
Nov 07, 2005 15900 16005 15817 15944 0 +43.70(+0.27%)
Nov 05, 2005 15798 15909 15765 15900 77,832,400 +102.50(+0.65%)
Nov 04, 2005 15896 16056 15725 15798 109,823,400 -98.50(-0.62%)
Nov 03, 2005 15922 16023 15887 15896 107,390,000 -26.00(-0.16%)
Nov 02, 2005 15760 15939 15746 15922 161,487,808 +162.80(+1.03%)
Nov 01, 2005 15581 15811 15581 15760 156,414,800 +0.00(+0.00%)
Oct 31, 2005 15581 15811 15581 15760 0 +180.00(+1.16%)
Oct 28, 2005 15452 15588 15422 15580 112,274,800 +142.10(+0.92%)
Oct 27, 2005 15666 15666 15383 15438 95,071,000 -228.60(-1.46%)
Oct 26, 2005 15388 15669 15388 15666 181,423,392 +298.30(+1.94%)
Oct 25, 2005 15358 15540 15297 15368 133,676,400 +11.60(+0.08%)
Oct 24, 2005 14903 15357 14903 15356 141,061,200 +452.90(+3.04%)
Oct 21, 2005 14844 14960 14764 14903 109,045,000 +82.30(+0.56%)
Oct 20, 2005 15112 15184 14821 14821 82,416,600 -290.90(-1.92%)
Oct 19, 2005 15068 15113 14715 15112 151,060,400 +27.20(+0.18%)
Oct 18, 2005 15283 15284 15072 15085 86,776,800 -197.90(-1.29%)
Oct 17, 2005 14893 15283 14889 15283 114,744,000 +389.80(+2.62%)
Oct 14, 2005 14925 14999 14699 14893 115,111,800 -31.80(-0.21%)
Oct 13, 2005 15103 15103 14866 14925 109,533,200 -178.50(-1.18%)
Oct 12, 2005 15445 15473 15035 15103 132,855,200 -342.20(-2.22%)
Oct 11, 2005 15468 15554 15429 15445 90,304,000 -21.00(-0.14%)
Oct 10, 2005 15448 15581 15447 15466 157,280,608 +18.80(+0.12%)
Oct 07, 2005 15248 15472 15092 15448 156,193,600 +200.00(+1.31%)
Oct 06, 2005 15722 15723 15217 15248 133,378,800 -472.70(-3.01%)
Oct 05, 2005 15933 15934 15720 15720 120,104,800 -213.10(-1.34%)
Oct 04, 2005 16051 16118 15932 15933 114,370,200 -117.60(-0.73%)
Oct 03, 2005 16120 16186 15954 16051 98,508,400 -69.10(-0.43%)
Sep 30, 2005 15842 16130 15807 16120 137,299,392 +278.30(+1.76%)
Sep 29, 2005 15870 15939 15774 15842 93,728,400 -27.50(-0.17%)
Sep 28, 2005 15802 15979 15800 15869 133,363,800 +67.50(+0.43%)
Sep 27, 2005 15764 15815 15627 15802 157,182,400 +36.30(+0.23%)
Sep 26, 2005 15650 15788 15649 15766 131,708,200 +116.20(+0.74%)
Sep 23, 2005 15672 15675 15560 15649 137,930,000 -11.80(-0.08%)
Sep 22, 2005 15734 15780 15628 15661 122,805,600 -73.30(-0.47%)
Sep 21, 2005 15559 15806 15527 15734 126,375,200 +170.90(+1.10%)
Sep 20, 2005 15657 15822 15539 15564 144,740,608 -93.30(-0.60%)
Sep 19, 2005 15484 15757 15484 15657 138,527,392 +228.00(+1.48%)
Sep 16, 2005 15222 15431 15166 15429 0 +0.00(+0.00%)
Sep 15, 2005 15222 15431 15166 15429 125,929,600 +207.40(+1.36%)
Sep 14, 2005 15088 15248 15088 15221 79,947,400 +134.10(+0.89%)
Sep 13, 2005 15183 15195 15016 15087 69,052,000 -102.90(-0.68%)
Sep 12, 2005 15214 15258 15188 15190 58,906,600 -22.70(-0.15%)
Sep 09, 2005 15056 15250 15056 15213 63,965,800 +157.00(+1.04%)
Sep 08, 2005 15247 15247 14969 15056 75,739,400 -190.30(-1.25%)
Sep 07, 2005 15031 15252 14976 15246 96,752,000 +215.60(+1.43%)
Sep 06, 2005 14857 15182 14857 15031 117,626,000 +173.30(+1.17%)
Sep 05, 2005 14775 14867 14759 14857 17,837,800 +84.60(+0.57%)
Sep 02, 2005 14489 14784 14488 14773 92,797,600 +286.10(+1.97%)
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.