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, 2004 4860 4878 4789 4795 35,600 -45.92(-0.95%)
Jun 29, 2004 4839 4874 4802 4841 34,200 +3.78(+0.08%)
Jun 28, 2004 4785 4845 4773 4838 28,600 +81.21(+1.71%)
Jun 25, 2004 4718 4776 4680 4756 39,400 +47.84(+1.02%)
Jun 24, 2004 4657 4718 4614 4709 40,400 +64.55(+1.39%)
Jun 23, 2004 4743 4752 4635 4644 31,400 -91.86(-1.94%)
Jun 22, 2004 4733 4767 4718 4736 29,200 -2.76(-0.06%)
Jun 21, 2004 4771 4791 4732 4739 23,800 -31.37(-0.66%)
Jun 18, 2004 4822 4828 4751 4770 28,600 -69.89(-1.44%)
Jun 17, 2004 4791 4860 4747 4840 28,600 +51.08(+1.07%)
Jun 16, 2004 4837 4864 4772 4789 27,400 -26.05(-0.54%)
Jun 15, 2004 4697 4824 4697 4815 30,000 +68.84(+1.45%)
Jun 14, 2004 4810 4810 4725 4746 29,600 -86.70(-1.79%)
Jun 11, 2004 4931 4946 4823 4833 27,600 -111.93(-2.26%)
Jun 10, 2004 4954 4976 4920 4945 27,000 -19.11(-0.38%)
Jun 09, 2004 4972 5001 4945 4964 33,000 +1.12(+0.02%)
Jun 08, 2004 4961 4970 4892 4963 31,000 +24.48(+0.50%)
Jun 07, 2004 4928 4991 4906 4938 31,800 +49.15(+1.01%)
Jun 04, 2004 4803 4902 4759 4889 38,400 +71.01(+1.47%)
Jun 03, 2004 4972 5013 4790 4818 34,000 -105.70(-2.15%)
Jun 02, 2004 4846 4946 4846 4924 26,400 +88.57(+1.83%)
Jun 01, 2004 4792 4900 4792 4835 30,800 +75.50(+1.59%)
May 31, 2004 4760 4830 4665 4760 35,000 -75.77(-1.57%)
May 28, 2004 5027 5027 4822 4835 37,000 -223.16(-4.41%)
May 27, 2004 5054 5108 5019 5059 25,000 -23.40(-0.46%)
May 26, 2004 5117 5164 5049 5082 31,400 -20.27(-0.40%)
May 25, 2004 5118 5144 4976 5102 29,000 -21.01(-0.41%)
May 24, 2004 4993 5133 4993 5123 26,600 +161.66(+3.26%)
May 21, 2004 4922 4979 4805 4962 32,200 +29.46(+0.60%)
May 20, 2004 5048 5074 4912 4932 37,000 -73.99(-1.48%)
May 19, 2004 4942 5060 4892 5006 39,600 +129.08(+2.65%)
May 18, 2004 4548 4949 4548 4877 37,200 +371.86(+8.25%)
May 17, 2004 5021 5021 4228 4505 34,000 -564.71(-11.14%)
May 14, 2004 5409 5416 5044 5070 49,400 -329.60(-6.10%)
May 13, 2004 5235 5487 5131 5399 45,200 +41.12(+0.77%)
May 12, 2004 5296 5388 5296 5358 28,800 +32.45(+0.61%)
May 11, 2004 5472 5472 5309 5326 33,200 -229.94(-4.14%)
May 10, 2004 5629 5629 5501 5556 24,800 -113.74(-2.01%)
May 07, 2004 5748 5748 5646 5670 22,800 -87.72(-1.52%)
May 06, 2004 5750 5773 5739 5757 25,000 +71.11(+1.25%)
May 05, 2004 5666 5695 5649 5686 31,400 +39.04(+0.69%)
May 04, 2004 5616 5677 5616 5647 22,800 +62.16(+1.11%)
May 03, 2004 5646 5646 5506 5585 26,800 -70.10(-1.24%)
Apr 30, 2004 5675 5710 5633 5655 25,000 -13.34(-0.24%)
Apr 29, 2004 5711 5711 5626 5668 32,600 -44.66(-0.78%)
Apr 28, 2004 5709 5758 5660 5713 26,000 +0.81(+0.01%)
Apr 27, 2004 5841 5841 5704 5712 30,600 -213.30(-3.60%)
Apr 23, 2004 5941 5979 5906 5926 31,200 +1.40(+0.02%)
Apr 22, 2004 5888 5948 5864 5924 23,800 +47.76(+0.81%)
Apr 21, 2004 5804 5890 5784 5876 21,400 +71.61(+1.23%)
Apr 20, 2004 5815 5820 5765 5805 20,800 +4.27(+0.07%)
Apr 19, 2004 5876 5895 5782 5801 22,000 -62.28(-1.06%)
Apr 16, 2004 5870 5903 5844 5863 23,000 +18.85(+0.32%)
Apr 15, 2004 5924 5927 5824 5844 32,400 -60.55(-1.03%)
Apr 13, 2004 5824 5920 5744 5905 23,400 +120.73(+2.09%)
Apr 12, 2004 5856 5867 5760 5784 19,800 -54.66(-0.94%)
Apr 08, 2004 5824 5865 5784 5838 28,600 +23.32(+0.40%)
Apr 07, 2004 5827 5861 5775 5815 22,800 -7.29(-0.13%)
Apr 06, 2004 5886 5898 5781 5822 27,400 -15.60(-0.27%)
Apr 05, 2004 5810 5905 5798 5838 24,000 +49.94(+0.86%)
Apr 03, 2004 5763 5799 5701 5788 33,000 +47.23(+0.82%)
Apr 02, 2004 5599 5750 5599 5741 28,400 +150.25(+2.69%)
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.