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 (%)
Sep 30, 2004 8628 8672 8630 8668 158,380,992 +34.20(+0.40%)
Sep 29, 2004 8600 8635 8592 8634 142,915,008 +16.90(+0.20%)
Sep 28, 2004 8523 8622 8498 8617 141,128,000 +119.20(+1.40%)
Sep 27, 2004 8565 8588 8498 8498 107,329,000 -90.40(-1.05%)
Sep 24, 2004 8567 8592 8559 8588 119,970,600 -3.30(-0.04%)
Sep 23, 2004 8589 8597 8568 8592 114,339,200 +5.60(+0.07%)
Sep 22, 2004 8635 8643 8583 8586 132,087,600 -56.80(-0.66%)
Sep 21, 2004 8571 8651 8540 8643 110,969,696 +103.10(+1.21%)
Sep 20, 2004 8536 8580 8529 8540 111,027,296 +9.90(+0.12%)
Sep 17, 2004 8506 8544 8493 8530 170,633,296 +36.50(+0.43%)
Sep 16, 2004 8452 8499 8450 8493 124,666,200 +26.40(+0.31%)
Sep 15, 2004 8484 8502 8464 8467 134,296,096 -25.60(-0.30%)
Sep 14, 2004 8488 8513 8475 8493 100,078,896 -20.80(-0.24%)
Sep 13, 2004 8394 8524 8369 8513 122,597,904 +144.80(+1.73%)
Sep 10, 2004 8385 8396 8361 8369 98,077,200 -25.40(-0.30%)
Sep 09, 2004 8342 8394 8325 8394 99,128,496 +39.20(+0.47%)
Sep 08, 2004 8336 8369 8330 8355 98,607,200 -14.60(-0.17%)
Sep 07, 2004 8340 8370 8331 8369 82,697,400 +24.98(+0.30%)
Sep 06, 2004 8344 0 +0.02(+0.00%)
Sep 03, 2004 8355 8389 8320 8344 87,986,800 -44.50(-0.53%)
Sep 02, 2004 8394 8411 8360 8389 75,746,000 -21.20(-0.25%)
Sep 01, 2004 8356 8410 8343 8410 99,661,400 +33.10(+0.40%)
Aug 31, 2004 8324 8377 8309 8377 87,956,800 +68.00(+0.82%)
Aug 30, 2004 8350 8347 8309 8309 69,351,296 -25.30(-0.30%)
Aug 27, 2004 8347 8366 8321 8334 73,281,504 +3.00(+0.04%)
Aug 26, 2004 8350 8371 8325 8331 99,247,200 -40.10(-0.48%)
Aug 25, 2004 8307 8374 8278 8371 105,391,000 +55.00(+0.66%)
Aug 24, 2004 8345 8352 8310 8316 97,180,496 +0.90(+0.01%)
Aug 23, 2004 8356 8360 8309 8316 75,719,200 -20.10(-0.24%)
Aug 20, 2004 8318 8361 8293 8336 114,520,304 +41.70(+0.50%)
Aug 19, 2004 8240 8301 8221 8294 147,141,792 +70.90(+0.86%)
Aug 18, 2004 8210 8266 8198 8223 122,726,600 -9.20(-0.11%)
Aug 17, 2004 8235 8247 8221 8232 113,619,504 -9.30(-0.11%)
Aug 16, 2004 8160 8242 8160 8242 98,643,400 +68.90(+0.84%)
Aug 13, 2004 8143 8173 8116 8173 81,131,296 +40.30(+0.50%)
Aug 12, 2004 8160 8172 8122 8132 100,639,696 -35.90(-0.44%)
Aug 11, 2004 8195 8231 8157 8168 127,711,296 -63.10(-0.77%)
Aug 10, 2004 8203 8234 8183 8231 116,560,600 +47.90(+0.59%)
Aug 09, 2004 8218 8223 8177 8183 82,249,600 +6.70(+0.08%)
Aug 06, 2004 8248 8268 8157 8177 109,853,904 -91.20(-1.10%)
Aug 05, 2004 8391 8391 8261 8268 136,573,296 -95.10(-1.14%)
Aug 04, 2004 8452 8464 8363 8363 99,926,600 -101.10(-1.19%)
Aug 03, 2004 8504 8503 8453 8464 93,685,600 +6.00(+0.07%)
Aug 02, 2004 8458 8458 8458 8458 0 +0.00(+0.00%)
Jul 30, 2004 8443 8493 8431 8458 73,724,400 +14.90(+0.18%)
Jul 29, 2004 8380 8454 8356 8443 104,897,504 +86.90(+1.04%)
Jul 28, 2004 8313 8356 8294 8356 112,954,096 +61.90(+0.75%)
Jul 27, 2004 8284 8315 8243 8294 158,313,200 -20.20(-0.24%)
Jul 26, 2004 8393 8422 8291 8315 91,235,904 -68.70(-0.82%)
Jul 23, 2004 8390 8414 8377 8383 90,130,304 -14.80(-0.18%)
Jul 22, 2004 8438 8454 8369 8398 127,315,800 -56.10(-0.66%)
Jul 21, 2004 8447 8511 8418 8454 123,168,096 +35.70(+0.42%)
Jul 20, 2004 8414 8435 8383 8418 101,712,000 +3.70(+0.04%)
Jul 19, 2004 8365 8415 8350 8415 96,231,696 +64.30(+0.77%)
Jul 16, 2004 8433 8445 8319 8350 129,962,800 -46.80(-0.56%)
Jul 15, 2004 8486 8489 8394 8397 126,083,904 -61.00(-0.72%)
Jul 14, 2004 8440 8487 8433 8458 109,169,000 +5.70(+0.07%)
Jul 13, 2004 8427 8462 8420 8453 147,176,192 +30.40(+0.36%)
Jul 12, 2004 8474 8477 8412 8422 81,672,000 -51.00(-0.60%)
Jul 09, 2004 8447 8477 8420 8473 97,331,696 +52.80(+0.63%)
Jul 08, 2004 8469 8482 8417 8420 134,677,296 -61.50(-0.73%)
Jul 07, 2004 8472 8502 8472 8482 138,596,608 -2.80(-0.03%)
Jul 06, 2004 8485 8486 8447 8485 114,445,296 -1.30(-0.02%)
Jul 05, 2004 8483 8532 8464 8486 904,900 -1.30(-0.02%)
Jul 02, 2004 8498 8546 8446 8487 68,919,696 -58.30(-0.68%)
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.