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 29, 2009 24684 24994 24329 24332 270,084,416 -327.50(-1.33%)
May 28, 2009 24508 24686 24287 24659 164,277,792 +151.40(+0.62%)
May 27, 2009 24640 24922 24407 24508 196,596,608 -132.30(-0.54%)
May 26, 2009 24199 24687 24046 24640 184,148,304 +441.10(+1.82%)
May 25, 2009 24096 24246 24022 24199 31,922,800 +105.80(+0.44%)
May 22, 2009 23834 24214 23834 24093 114,183,104 +271.90(+1.14%)
May 21, 2009 24374 24374 23807 23821 161,088,096 -578.30(-2.37%)
May 20, 2009 24384 24800 24328 24400 205,337,792 +55.00(+0.23%)
May 19, 2009 23957 24684 23911 24345 230,674,400 +409.10(+1.71%)
May 18, 2009 23346 23941 23346 23936 156,017,200 +593.80(+2.54%)
May 15, 2009 23405 23454 23172 23342 142,720,800 -64.20(-0.27%)
May 14, 2009 23155 23421 23086 23406 150,638,896 +250.90(+1.08%)
May 13, 2009 23687 23687 23142 23155 161,476,704 -541.50(-2.29%)
May 12, 2009 23951 24021 23565 23696 208,661,296 -246.50(-1.03%)
May 11, 2009 24071 24072 23726 23943 125,778,200 -142.60(-0.59%)
May 08, 2009 23590 24094 23590 24086 217,089,104 +496.20(+2.10%)
May 07, 2009 23936 24318 23519 23589 232,618,896 -316.70(-1.32%)
May 06, 2009 23430 23986 23430 23906 283,836,704 +475.90(+2.03%)
May 05, 2009 23014 23457 22941 23430 261,591,200 +416.10(+1.81%)
May 04, 2009 21977 23193 21977 23014 245,237,200 +1115.30(+5.09%)
May 01, 2009 22080 22576 21895 21899 0 +0.00(+0.00%)
Apr 30, 2009 22080 22576 21895 21899 255,178,896 -180.50(-0.82%)
Apr 29, 2009 21654 22526 21654 22079 310,851,712 +416.80(+1.92%)
Apr 28, 2009 21802 21884 21469 21662 159,187,808 -164.60(-0.75%)
Apr 27, 2009 22579 22579 21430 21827 231,181,104 -755.10(-3.34%)
Apr 24, 2009 21829 22712 21825 22582 273,633,888 +752.90(+3.45%)
Apr 23, 2009 21482 21972 21482 21829 175,363,504 +349.30(+1.63%)
Apr 22, 2009 21237 21835 21237 21480 178,718,208 +263.10(+1.24%)
Apr 21, 2009 21581 21878 21160 21217 208,890,800 -370.60(-1.72%)
Apr 20, 2009 22234 22234 21517 21588 158,109,408 -647.30(-2.91%)
Apr 17, 2009 22189 22406 22076 22235 193,354,896 +45.60(+0.21%)
Apr 16, 2009 21859 22292 21859 22189 212,464,192 +327.80(+1.50%)
Apr 15, 2009 21920 22000 21756 21861 158,298,208 -57.20(-0.26%)
Apr 14, 2009 21836 21962 21472 21919 275,947,488 +79.60(+0.36%)
Apr 13, 2009 20535 21865 20535 21839 250,985,600 +1308.40(+6.37%)
Apr 10, 2009 20628 20878 20519 20531 0 +0.00(+0.00%)
Apr 09, 2009 20628 20878 20519 20531 0 +0.00(+0.00%)
Apr 08, 2009 20628 20878 20519 20531 142,477,696 -92.80(-0.45%)
Apr 07, 2009 20799 20800 20458 20623 170,164,096 -183.80(-0.88%)
Apr 06, 2009 20928 20928 20535 20807 133,722,096 -126.60(-0.60%)
Apr 03, 2009 20563 20934 20464 20934 236,140,000 +371.20(+1.81%)
Apr 02, 2009 19877 20845 19877 20563 310,203,008 +682.20(+3.43%)
Apr 01, 2009 19627 19980 19288 19880 167,143,600 +253.60(+1.29%)
Mar 31, 2009 19532 19956 19459 19627 241,774,304 +96.60(+0.49%)
Mar 30, 2009 20314 20314 19462 19530 217,474,896 -785.00(-3.86%)
Mar 27, 2009 20541 20541 20253 20315 188,352,304 -227.00(-1.11%)
Mar 26, 2009 20288 20731 20224 20542 189,582,304 +269.40(+1.33%)
Mar 25, 2009 20243 20693 20085 20273 214,070,704 +30.20(+0.15%)
Mar 24, 2009 20337 20470 20052 20243 211,904,400 -103.80(-0.51%)
Mar 23, 2009 19370 20350 19370 20346 224,080,192 +983.10(+5.08%)
Mar 20, 2009 19596 19669 19305 19363 230,963,392 -233.20(-1.19%)
Mar 19, 2009 19620 19839 19576 19596 228,216,896 -24.00(-0.12%)
Mar 18, 2009 19325 19781 19066 19620 228,632,400 +295.40(+1.53%)
Mar 17, 2009 19437 19451 19030 19325 186,394,208 -111.90(-0.58%)
Mar 16, 2009 19437 19437 19437 19437 0 +0.00(+0.00%)
Mar 13, 2009 18865 19683 18847 19437 215,405,504 +572.10(+3.03%)
Mar 12, 2009 17790 18883 17704 18865 235,874,400 +1074.20(+6.04%)
Mar 11, 2009 17544 17839 17523 17791 172,724,096 +247.20(+1.41%)
Mar 10, 2009 16964 17657 16964 17544 216,456,000 +579.10(+3.41%)
Mar 09, 2009 17039 17277 16802 16964 127,063,504 -79.00(-0.46%)
Mar 07, 2009 17378 17440 16922 17043 136,829,904 -321.60(-1.85%)
Mar 06, 2009 17806 17806 17210 17365 211,647,696 -460.00(-2.58%)
Mar 05, 2009 17114 17840 17114 17825 163,352,896 +731.80(+4.28%)
Mar 04, 2009 16930 17203 16757 17093 163,130,896 +163.40(+0.97%)
Mar 03, 2009 17748 17748 16876 16930 152,330,896 +0.00(+0.00%)
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.