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 (%)
Jun 30, 2005 3028 3050 3022 3050 3,013,600 +21.87(+0.72%)
Jun 29, 2005 3022 3032 3018 3028 3,639,000 +10.56(+0.35%)
Jun 28, 2005 2973 3019 2973 3017 2,869,200 +44.64(+1.50%)
Jun 27, 2005 2966 2979 2959 2973 2,665,600 +7.36(+0.25%)
Jun 24, 2005 2991 2997 2949 2965 2,441,000 -28.18(-0.94%)
Jun 23, 2005 3007 3021 2987 2994 3,193,400 -13.02(-0.43%)
Jun 22, 2005 3030 3042 3002 3007 3,070,600 -23.21(-0.77%)
Jun 21, 2005 3030 3050 3025 3030 2,113,200 -0.34(-0.01%)
Jun 20, 2005 3018 3034 2998 3030 2,319,600 +9.57(+0.32%)
Jun 17, 2005 2986 3021 2986 3021 2,499,000 +34.81(+1.17%)
Jun 16, 2005 2948 3001 2948 2986 3,969,200 +37.87(+1.28%)
Jun 15, 2005 2931 2959 2930 2948 4,177,000 +17.21(+0.59%)
Jun 14, 2005 2915 2933 2899 2931 3,354,200 +16.05(+0.55%)
Jun 13, 2005 2908 2919 2900 2915 3,362,200 +3.76(+0.13%)
Jun 10, 2005 2872 2919 2872 2911 2,714,800 +40.12(+1.40%)
Jun 09, 2005 2850 2874 2842 2871 2,975,800 +23.06(+0.81%)
Jun 08, 2005 2830 2855 2810 2848 3,701,600 +17.86(+0.63%)
Jun 07, 2005 2834 2839 2820 2830 3,809,400 -4.33(-0.15%)
Jun 06, 2005 2823 2836 2821 2834 2,782,800 +11.56(+0.41%)
Jun 03, 2005 2832 2841 2818 2823 2,905,400 -9.57(-0.34%)
Jun 02, 2005 2832 2856 2831 2832 3,220,600 +1.37(+0.05%)
Jun 01, 2005 2792 2835 2791 2831 3,386,200 +39.50(+1.42%)
May 31, 2005 2785 2810 2785 2791 4,131,800 +6.29(+0.23%)
May 30, 2005 2763 2786 2755 2785 1,809,600 +24.33(+0.88%)
May 27, 2005 2692 2762 2690 2761 4,197,000 +68.23(+2.53%)
May 26, 2005 2693 2693 2693 2693 0 +0.00(+0.00%)
May 25, 2005 2677 2698 2676 2693 2,362,600 +15.95(+0.60%)
May 24, 2005 2681 2691 2675 2677 1,792,600 -3.55(-0.13%)
May 23, 2005 2678 2685 2669 2680 2,184,400 +1.87(+0.07%)
May 20, 2005 2632 2680 2630 2678 2,829,000 +45.94(+1.75%)
May 19, 2005 2614 2635 2607 2632 2,190,000 +22.91(+0.88%)
May 18, 2005 2576 2614 2572 2609 2,996,400 +34.00(+1.32%)
May 17, 2005 2595 2596 2571 2575 1,851,200 -19.16(-0.74%)
May 16, 2005 2595 2595 2595 2595 0 +0.00(+0.00%)
May 13, 2005 2604 2604 2584 2595 2,358,600 -9.17(-0.35%)
May 12, 2005 2594 2607 2591 2604 2,030,200 +9.36(+0.36%)
May 11, 2005 2587 2604 2584 2594 2,523,800 +5.87(+0.23%)
May 10, 2005 2583 2603 2579 2589 3,320,800 +6.14(+0.24%)
May 09, 2005 2538 2583 2536 2582 2,075,800 +44.23(+1.74%)
May 06, 2005 2551 2556 2516 2538 3,992,800 -12.68(-0.50%)
May 05, 2005 2551 2551 2551 2551 0 +0.00(+0.00%)
May 04, 2005 2559 2566 2540 2551 2,981,400 -8.33(-0.33%)
May 03, 2005 2578 2586 2545 2559 2,250,000 -19.10(-0.74%)
May 02, 2005 2566 2590 2566 2578 1,484,400 +12.26(+0.48%)
Apr 29, 2005 2577 2577 2549 2566 5,218,200 -11.08(-0.43%)
Apr 28, 2005 2591 2610 2569 2577 2,564,600 -14.28(-0.55%)
Apr 27, 2005 2652 2655 2591 2591 3,819,200 -60.47(-2.28%)
Apr 26, 2005 2644 2660 2644 2652 3,373,400 +7.37(+0.28%)
Apr 25, 2005 2633 2650 2630 2644 2,209,600 +10.57(+0.40%)
Apr 22, 2005 2614 2648 2614 2634 2,463,400 +19.73(+0.75%)
Apr 21, 2005 2609 2644 2604 2614 2,557,400 +1.67(+0.06%)
Apr 20, 2005 2588 2632 2588 2612 2,054,200 +25.84(+1.00%)
Apr 19, 2005 2581 2604 2580 2587 2,423,400 +9.68(+0.38%)
Apr 18, 2005 2657 2657 2563 2577 3,568,200 -82.42(-3.10%)
Apr 15, 2005 2705 2705 2656 2659 2,489,600 -45.94(-1.70%)
Apr 14, 2005 2730 2730 2705 2705 2,381,200 -25.00(-0.92%)
Apr 13, 2005 2713 2730 2704 2730 2,248,600 +18.88(+0.70%)
Apr 12, 2005 2707 2714 2694 2711 2,449,200 +4.75(+0.18%)
Apr 11, 2005 2711 2718 2694 2707 1,933,800 -4.41(-0.16%)
Apr 08, 2005 2701 2718 2697 2711 1,636,800 +10.31(+0.38%)
Apr 07, 2005 2706 2713 2692 2701 2,403,000 -4.70(-0.17%)
Apr 06, 2005 2700 2714 2700 2706 1,883,400 +5.33(+0.20%)
Apr 05, 2005 2677 2703 2671 2700 1,966,800 +22.49(+0.84%)
Apr 04, 2005 2671 2678 2671 2678 2,136,000 +6.64(+0.25%)
Apr 02, 2005 2636 2671 2636 2671 2,474,800 +38.14(+1.45%)
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.