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, 2009 2109 2134 2087 2099 6,997,400 -9.53(-0.45%)
Jun 29, 2009 2044 2108 2041 2108 4,995,400 +63.65(+3.11%)
Jun 26, 2009 2045 2086 2039 2045 4,640,400 -0.96(-0.05%)
Jun 25, 2009 2039 2061 2024 2045 5,248,400 +5.26(+0.26%)
Jun 24, 2009 1941 2043 1941 2040 5,767,600 +98.74(+5.09%)
Jun 23, 2009 1959 1991 1941 1941 6,671,400 -17.57(-0.90%)
Jun 22, 2009 2068 2077 1957 1959 5,607,800 -107.52(-5.20%)
Jun 19, 2009 2029 2074 2027 2067 10,745,400 +38.73(+1.91%)
Jun 18, 2009 2023 2070 2023 2028 7,849,400 +7.12(+0.35%)
Jun 17, 2009 2105 2105 2019 2021 7,586,400 -84.34(-4.01%)
Jun 16, 2009 2127 2134 2093 2105 6,881,000 -21.70(-1.02%)
Jun 15, 2009 2190 2191 2114 2127 4,936,000 -63.47(-2.90%)
Jun 12, 2009 2189 2199 2175 2190 5,203,400 +1.12(+0.05%)
Jun 11, 2009 2135 2221 2135 2189 0 +0.00(+0.00%)
Jun 10, 2009 2135 2221 2135 2189 7,976,600 +55.99(+2.62%)
Jun 09, 2009 2117 2161 2117 2133 5,216,800 +15.61(+0.74%)
Jun 08, 2009 2146 2146 2101 2118 5,418,800 -28.06(-1.31%)
Jun 05, 2009 2123 2173 2123 2146 7,379,200 +22.99(+1.08%)
Jun 04, 2009 2139 2162 2123 2123 7,585,800 -15.93(-0.74%)
Jun 03, 2009 2184 2190 2137 2139 7,355,600 -43.11(-1.98%)
Jun 02, 2009 2105 2182 2100 2182 8,977,400 +76.24(+3.62%)
Jun 01, 2009 2029 2105 2029 2105 0 +0.00(+0.00%)
May 29, 2009 2029 2105 2029 2105 19,366,800 +76.81(+3.79%)
May 28, 2009 2041 2041 1996 2029 7,089,400 -13.94(-0.68%)
May 27, 2009 2039 2071 2039 2043 5,650,400 +2.95(+0.14%)
May 26, 2009 2065 2067 1979 2040 8,757,200 -25.51(-1.24%)
May 25, 2009 2054 2091 2049 2065 3,920,000 +11.20(+0.55%)
May 22, 2009 2107 2107 2028 2054 7,167,800 -53.00(-2.52%)
May 21, 2009 2107 2107 2107 2107 0 +0.00(+0.00%)
May 20, 2009 2048 2107 2044 2107 6,681,400 +62.12(+3.04%)
May 19, 2009 1995 2062 1995 2045 7,254,400 +50.73(+2.54%)
May 18, 2009 1959 1994 1926 1994 5,247,600 +34.72(+1.77%)
May 15, 2009 1943 1990 1943 1959 7,568,200 +16.94(+0.87%)
May 14, 2009 1943 1953 1904 1942 9,387,600 -1.09(-0.06%)
May 13, 2009 2044 2065 1929 1943 9,767,000 -100.90(-4.94%)
May 12, 2009 2069 2077 2026 2044 7,398,600 -22.91(-1.11%)
May 11, 2009 2120 2128 2056 2067 7,009,200 -52.33(-2.47%)
May 08, 2009 2069 2124 2064 2120 7,935,000 +50.89(+2.46%)
May 07, 2009 2021 2108 2020 2069 11,144,800 +50.20(+2.49%)
May 06, 2009 1998 2032 1966 2019 9,115,000 +20.41(+1.02%)
May 05, 2009 1958 2002 1955 1998 11,599,200 +40.04(+2.04%)
May 04, 2009 1863 1958 1863 1958 6,773,600 +95.05(+5.10%)
May 01, 2009 1816 1885 1816 1863 0 +0.00(+0.00%)
Apr 30, 2009 1816 1885 1816 1863 10,181,000 +46.90(+2.58%)
Apr 29, 2009 1788 1821 1788 1816 6,866,000 +28.45(+1.59%)
Apr 28, 2009 1825 1825 1770 1788 5,393,600 -37.61(-2.06%)
Apr 27, 2009 1861 1861 1801 1825 5,063,200 -35.44(-1.90%)
Apr 24, 2009 1795 1861 1791 1861 5,669,400 +65.23(+3.63%)
Apr 23, 2009 1807 1818 1789 1795 6,277,600 -11.77(-0.65%)
Apr 22, 2009 1819 1825 1784 1807 7,551,800 -11.77(-0.65%)
Apr 21, 2009 1831 1834 1770 1819 7,312,200 -12.06(-0.66%)
Apr 20, 2009 1914 1917 1819 1831 7,539,600 -83.16(-4.34%)
Apr 17, 2009 1863 1918 1860 1914 8,267,400 +53.56(+2.88%)
Apr 16, 2009 1851 1885 1848 1861 6,976,200 +9.34(+0.50%)
Apr 15, 2009 1913 1913 1841 1851 7,083,200 -60.98(-3.19%)
Apr 14, 2009 1837 1914 1837 1912 8,996,000 +75.63(+4.12%)
Apr 13, 2009 1837 1837 1837 1837 0 +0.00(+0.00%)
Apr 10, 2009 1790 1845 1789 1837 0 +0.00(+0.00%)
Apr 09, 2009 1790 1845 1789 1837 5,475,400 +47.17(+2.64%)
Apr 08, 2009 1741 1799 1718 1790 6,767,600 +49.20(+2.83%)
Apr 07, 2009 1803 1816 1740 1740 7,467,400 -62.74(-3.48%)
Apr 06, 2009 1825 1889 1802 1803 9,554,200 -21.48(-1.18%)
Apr 03, 2009 1792 1839 1775 1825 12,183,000 +32.00(+1.79%)
Apr 02, 2009 1712 1801 1711 1793 10,406,800 +80.99(+4.73%)
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.