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 (%)
Nov 30, 2007 4373 4415 4335 4404 8,512,800 +30.45(+0.70%)
Nov 29, 2007 4210 4374 4209 4374 10,016,800 +165.04(+3.92%)
Nov 28, 2007 4277 4277 4180 4208 8,769,000 -68.49(-1.60%)
Nov 27, 2007 4242 4344 4242 4277 7,944,800 +0.00(+0.00%)
Nov 26, 2007 4242 4344 4242 4277 0 +35.19(+0.83%)
Nov 24, 2007 4178 4242 4178 4242 7,500,200 +62.96(+1.51%)
Nov 23, 2007 4172 4194 4089 4179 10,037,600 +6.93(+0.17%)
Nov 22, 2007 4321 4321 4156 4172 9,538,600 -150.38(-3.48%)
Nov 21, 2007 4271 4328 4211 4322 13,258,200 +54.96(+1.29%)
Nov 20, 2007 4414 4437 4263 4267 10,498,000 +0.00(+0.00%)
Nov 19, 2007 4414 4437 4263 4267 0 -143.82(-3.26%)
Nov 17, 2007 4434 4434 4381 4411 8,264,000 -22.40(-0.51%)
Nov 16, 2007 4500 4537 4405 4434 8,583,800 -66.81(-1.48%)
Nov 15, 2007 4533 4636 4499 4500 8,452,200 -34.60(-0.76%)
Nov 14, 2007 4570 4583 4521 4535 7,764,000 -34.93(-0.76%)
Nov 13, 2007 4587 4623 4559 4570 7,066,600 +0.00(+0.00%)
Nov 12, 2007 4587 4623 4559 4570 0 -17.54(-0.38%)
Nov 10, 2007 4660 4714 4577 4587 8,267,000 -72.09(-1.55%)
Nov 09, 2007 4644 4660 4585 4660 9,910,000 +15.11(+0.33%)
Nov 08, 2007 4703 4738 4637 4644 9,122,400 -58.70(-1.25%)
Nov 07, 2007 4692 4728 4683 4703 6,788,200 +11.52(+0.25%)
Nov 06, 2007 4764 4776 4673 4692 6,391,400 +0.00(+0.00%)
Nov 05, 2007 4764 4776 4673 4692 0 -72.18(-1.52%)
Nov 02, 2007 4872 4872 4738 4764 13,416,400 -107.95(-2.22%)
Nov 01, 2007 4836 4875 4835 4872 6,868,800 +0.00(+0.00%)
Oct 31, 2007 4836 4875 4835 4872 6,868,800 +36.69(+0.76%)
Oct 30, 2007 4868 4874 4818 4835 5,870,000 -32.76(-0.67%)
Oct 29, 2007 4785 4894 4785 4868 9,655,400 +81.73(+1.71%)
Oct 26, 2007 4744 4808 4743 4786 8,522,800 +0.00(+0.00%)
Oct 25, 2007 4744 4808 4743 4786 8,522,800 +43.79(+0.92%)
Oct 24, 2007 4777 4812 4733 4742 6,362,400 -32.41(-0.68%)
Oct 23, 2007 4708 4784 4708 4775 7,109,200 +66.65(+1.42%)
Oct 22, 2007 4796 4796 4699 4708 8,014,000 -88.46(-1.84%)
Oct 19, 2007 4789 4831 4777 4796 5,075,600 +7.40(+0.15%)
Oct 18, 2007 4847 4860 4783 4789 6,285,400 -55.28(-1.14%)
Oct 17, 2007 4782 4844 4777 4844 5,827,600 +62.72(+1.31%)
Oct 16, 2007 4812 4819 4781 4782 6,179,800 -30.21(-0.63%)
Oct 15, 2007 4860 4872 4808 4812 5,030,200 -46.26(-0.95%)
Oct 12, 2007 4831 4858 4786 4858 6,171,200 +25.49(+0.53%)
Oct 11, 2007 4796 4841 4792 4833 6,020,600 +36.73(+0.77%)
Oct 10, 2007 4787 4820 4782 4796 5,285,000 +9.86(+0.21%)
Oct 09, 2007 4785 4798 4768 4786 5,437,000 +0.55(+0.01%)
Oct 08, 2007 4844 4847 4785 4785 4,843,000 -58.41(-1.21%)
Oct 05, 2007 4753 4844 4747 4844 6,537,800 +90.60(+1.91%)
Oct 04, 2007 4687 4763 4660 4753 7,265,400 +66.20(+1.41%)
Oct 03, 2007 4635 4694 4628 4687 8,923,400 +49.18(+1.06%)
Oct 02, 2007 4568 4648 4568 4638 7,396,400 +74.49(+1.63%)
Oct 01, 2007 4527 4563 4509 4563 5,054,200 +36.12(+0.80%)
Sep 28, 2007 4546 4566 4510 4527 5,385,000 -18.59(-0.41%)
Sep 27, 2007 4532 4594 4532 4546 6,192,200 +13.66(+0.30%)
Sep 26, 2007 4537 4564 4530 4532 6,767,200 -4.82(-0.11%)
Sep 25, 2007 4596 4601 4532 4537 6,500,200 -58.54(-1.27%)
Sep 24, 2007 4582 4613 4572 4596 6,607,600 +13.14(+0.29%)
Sep 21, 2007 4593 4625 4575 4582 9,597,600 -10.09(-0.22%)
Sep 20, 2007 4623 4624 4573 4593 4,314,400 -29.46(-0.64%)
Sep 19, 2007 4457 4625 4457 4622 8,075,600 +164.95(+3.70%)
Sep 18, 2007 4401 4474 4401 4457 5,980,200 +56.50(+1.28%)
Sep 17, 2007 4473 4473 4386 4401 5,983,000 -73.84(-1.65%)
Sep 14, 2007 4513 4515 4466 4474 5,178,800 -37.99(-0.84%)
Sep 13, 2007 4472 4514 4451 4512 5,603,600 +39.61(+0.89%)
Sep 12, 2007 4500 4510 4460 4473 4,188,400 -26.75(-0.59%)
Sep 11, 2007 4432 4524 4431 4500 3,598,000 +72.37(+1.63%)
Sep 10, 2007 4488 4502 4423 4427 4,696,400 -59.94(-1.34%)
Sep 07, 2007 4568 4575 4486 4487 5,332,800 -80.82(-1.77%)
Sep 06, 2007 4580 4602 4544 4568 4,436,200 -12.58(-0.27%)
Sep 05, 2007 4675 4676 4580 4580 5,910,600 -93.87(-2.01%)
Sep 04, 2007 4584 4681 4577 4674 5,583,200 +90.49(+1.97%)
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.