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 (%)
Feb 28, 2009 18062 18066 17621 17752 226,388,192 -295.00(-1.63%)
Feb 27, 2009 18200 18400 17925 18047 178,988,192 -153.50(-0.84%)
Feb 26, 2009 18301 18301 17859 18201 210,144,896 -95.40(-0.52%)
Feb 25, 2009 17958 18334 17708 18296 180,856,496 +339.70(+1.89%)
Feb 24, 2009 18324 18457 17956 17956 117,136,704 +0.00(+0.00%)
Feb 23, 2009 18324 18457 17956 17956 0 -367.80(-2.01%)
Feb 21, 2009 18687 18687 18284 18324 149,973,600 -358.30(-1.92%)
Feb 20, 2009 18741 18975 18593 18682 127,616,704 -58.80(-0.31%)
Feb 19, 2009 18854 18914 18531 18741 137,636,800 -112.60(-0.60%)
Feb 18, 2009 19490 19490 18786 18854 149,582,000 -667.00(-3.42%)
Feb 17, 2009 19377 19521 19307 19521 20,536,200 +0.00(+0.00%)
Feb 16, 2009 19377 19521 19307 19521 0 +152.80(+0.79%)
Feb 14, 2009 19363 19515 19215 19368 124,482,200 +9.90(+0.05%)
Feb 13, 2009 19439 19485 19165 19358 162,651,808 -88.50(-0.46%)
Feb 12, 2009 19825 20053 19364 19447 129,679,904 -379.00(-1.91%)
Feb 11, 2009 20537 20708 19679 19826 199,243,200 -711.40(-3.46%)
Feb 10, 2009 20438 20537 20328 20537 124,175,696 +0.00(+0.00%)
Feb 09, 2009 20438 20537 20328 20537 0 +99.00(+0.48%)
Feb 07, 2009 19737 20459 19737 20438 211,926,208 +701.10(+3.55%)
Feb 06, 2009 19623 19772 19329 19737 147,148,800 +114.40(+0.58%)
Feb 05, 2009 19630 19958 19543 19623 181,935,296 -7.90(-0.04%)
Feb 04, 2009 19564 19778 19519 19630 172,960,192 +0.00(+0.00%)
Feb 03, 2009 19564 19778 19519 19630 0 +13.80(+0.07%)
Feb 02, 2009 19617 19617 19617 19617 0 +51.60(+0.26%)
Jan 31, 2009 19501 19753 19321 19565 223,409,904 +28.00(+0.14%)
Jan 30, 2009 20112 20120 19537 19537 163,286,208 -608.10(-3.02%)
Jan 29, 2009 19614 20149 19614 20145 222,974,304 +529.00(+2.70%)
Jan 28, 2009 19587 19864 19540 19616 111,633,104 +33.10(+0.17%)
Jan 27, 2009 19349 19765 19292 19583 115,346,704 +0.00(+0.00%)
Jan 26, 2009 19349 19765 19292 19583 0 +234.30(+1.21%)
Jan 24, 2009 19212 19573 18964 19349 167,630,896 +42.10(+0.22%)
Jan 23, 2009 19470 19616 19039 19307 173,302,400 -190.40(-0.98%)
Jan 22, 2009 19221 19581 18997 19497 176,710,896 +284.10(+1.48%)
Jan 21, 2009 20387 20392 19213 19213 171,800,608 -1180.40(-5.79%)
Jan 20, 2009 20325 20474 20282 20393 23,764,400 +0.00(+0.00%)
Jan 19, 2009 20325 20474 20282 20393 0 +68.00(+0.33%)
Jan 17, 2009 20281 20683 19861 20325 154,477,504 +44.90(+0.22%)
Jan 16, 2009 20369 20494 19717 20280 224,767,808 -88.70(-0.44%)
Jan 15, 2009 21047 21047 20303 20369 159,748,096 -678.10(-3.22%)
Jan 14, 2009 21162 21286 20866 21047 133,309,904 -115.00(-0.54%)
Jan 13, 2009 21741 21744 21019 21162 143,957,200 +0.00(+0.00%)
Jan 12, 2009 21741 21744 21019 21162 0 -579.00(-2.66%)
Jan 10, 2009 21962 22040 21655 21741 127,101,200 -214.10(-0.98%)
Jan 09, 2009 22117 22117 21660 21955 168,764,000 -162.10(-0.73%)
Jan 08, 2009 22993 22993 22108 22118 144,398,800 -887.90(-3.86%)
Jan 07, 2009 23239 23490 22886 23005 213,101,600 -233.50(-1.00%)
Jan 06, 2009 23251 23484 23190 23239 190,380,496 +0.00(+0.00%)
Jan 05, 2009 23251 23484 23190 23239 0 -12.10(-0.05%)
Jan 03, 2009 22380 23302 22331 23251 107,065,400 +0.00(+0.00%)
Jan 02, 2009 22380 23302 22331 23251 0 +870.70(+3.89%)
Jan 01, 2009 22420 22661 22368 22380 64,369,400 -39.70(-0.18%)
Dec 31, 2008 22399 22517 22129 22420 70,999,200 +27.60(+0.12%)
Dec 30, 2008 22515 22571 22291 22392 69,370,400 +0.00(+0.00%)
Dec 29, 2008 22515 22571 22291 22392 0 -122.90(-0.55%)
Dec 27, 2008 22339 22543 22249 22515 36,655,600 +0.00(+0.00%)
Dec 26, 2008 22339 22543 22249 22515 0 +174.60(+0.78%)
Dec 25, 2008 22167 22454 22141 22341 31,613,800 +166.40(+0.75%)
Dec 24, 2008 22059 22394 22054 22174 109,505,000 +115.10(+0.52%)
Dec 23, 2008 22222 22283 21923 22059 93,403,400 +0.00(+0.00%)
Dec 22, 2008 22222 22283 21923 22059 0 -162.40(-0.73%)
Dec 20, 2008 22309 22545 21980 22222 225,725,200 -125.60(-0.56%)
Dec 19, 2008 22572 23098 22335 22347 200,044,992 -225.30(-1.00%)
Dec 18, 2008 22033 22584 21905 22572 245,711,104 +540.00(+2.45%)
Dec 17, 2008 21051 22095 21018 22032 289,314,688 +981.90(+4.66%)
Dec 16, 2008 21375 21477 21039 21051 184,485,104 +0.00(+0.00%)
Dec 15, 2008 21375 21477 21039 21051 0 -357.70(-1.67%)
Dec 12, 2008 21640 21831 21306 21408 176,931,392 -281.50(-1.30%)
Dec 11, 2008 21460 21991 21425 21690 238,217,696 +250.10(+1.17%)
Dec 10, 2008 21165 21632 20978 21440 242,536,192 +271.00(+1.28%)
Dec 09, 2008 20084 21192 20084 21169 279,845,312 +0.00(+0.00%)
Dec 08, 2008 20084 21192 20084 21169 0 +1086.90(+5.41%)
Dec 06, 2008 19916 20083 19440 20082 157,880,000 +165.60(+0.83%)
Dec 05, 2008 20147 20266 19902 19916 176,713,296 -230.80(-1.15%)
Dec 04, 2008 19802 20277 19494 20147 148,344,192 +344.70(+1.74%)
Dec 03, 2008 19548 19820 19500 19802 134,698,704 +269.20(+1.38%)
Dec 02, 2008 20515 20515 19532 19533 159,840,992 +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.