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 29, 2007 4817 4874 4817 4869 8,763,800 +52.21(+1.08%)
Jun 28, 2007 4764 4828 4764 4817 6,606,400 +53.02(+1.11%)
Jun 27, 2007 4805 4805 4745 4764 5,883,800 -41.09(-0.86%)
Jun 26, 2007 4835 4835 4766 4805 7,508,400 -29.13(-0.60%)
Jun 25, 2007 4907 4907 4834 4834 4,131,400 -72.68(-1.48%)
Jun 22, 2007 4903 4913 4888 4907 5,266,400 +3.76(+0.08%)
Jun 21, 2007 4953 4962 4877 4903 7,653,200 -53.08(-1.07%)
Jun 20, 2007 4924 4972 4920 4956 6,630,400 +32.96(+0.67%)
Jun 19, 2007 4946 4956 4918 4923 5,181,400 -22.05(-0.45%)
Jun 18, 2007 4967 4986 4941 4945 6,144,400 -22.27(-0.45%)
Jun 15, 2007 4908 4969 4908 4968 0 +60.21(+1.23%)
Jun 14, 2007 4790 4916 4790 4907 8,177,200 +117.96(+2.46%)
Jun 13, 2007 4798 4808 4754 4789 4,470,000 -8.76(-0.18%)
Jun 12, 2007 4833 4859 4796 4798 5,837,800 -36.24(-0.75%)
Jun 11, 2007 4767 4834 4767 4834 6,356,800 +67.50(+1.42%)
Jun 08, 2007 4780 4780 4672 4767 9,952,800 -13.67(-0.29%)
Jun 07, 2007 4872 4875 4781 4781 8,176,000 +0.00(+0.00%)
Jun 06, 2007 4872 4875 4781 4781 8,176,000 -91.70(-1.88%)
Jun 05, 2007 4915 4918 4866 4872 6,554,800 -42.62(-0.87%)
Jun 04, 2007 4916 4933 4887 4915 6,780,800 -2.01(-0.04%)
Jun 01, 2007 4885 4933 4884 4917 6,707,400 +31.56(+0.65%)
May 31, 2007 4824 4897 4824 4885 9,433,600 +61.58(+1.28%)
May 30, 2007 4866 4866 4785 4824 6,457,600 -60.80(-1.24%)
May 29, 2007 4860 4885 4841 4885 5,348,200 +27.30(+0.56%)
May 25, 2007 4867 4867 4828 4857 5,590,800 -10.47(-0.22%)
May 24, 2007 4884 4886 4834 4868 5,684,800 -15.66(-0.32%)
May 23, 2007 4825 4884 4825 4883 6,682,000 +58.18(+1.21%)
May 22, 2007 4817 4843 4796 4825 6,343,200 +7.78(+0.16%)
May 21, 2007 4816 4829 4787 4817 5,308,200 -1.35(-0.03%)
May 18, 2007 4768 4827 4766 4819 8,341,800 +51.57(+1.08%)
May 17, 2007 4717 4783 4689 4767 7,412,600 +0.00(+0.00%)
May 16, 2007 4717 4783 4689 4767 7,412,600 +49.74(+1.05%)
May 15, 2007 4683 4718 4665 4718 6,075,000 +35.70(+0.76%)
May 14, 2007 4671 4683 4644 4682 5,059,600 +14.10(+0.30%)
May 11, 2007 4678 4678 4594 4668 6,507,800 -11.38(-0.24%)
May 10, 2007 4724 4741 4672 4679 5,003,000 -45.13(-0.96%)
May 09, 2007 4684 4724 4683 4724 5,019,400 +40.00(+0.85%)
May 08, 2007 4724 4746 4663 4684 6,491,400 -39.47(-0.84%)
May 07, 2007 4727 4746 4713 4724 2,911,600 -3.19(-0.07%)
May 04, 2007 4732 4754 4721 4727 5,455,000 -5.38(-0.11%)
May 03, 2007 4716 4751 4708 4732 5,049,400 +12.29(+0.26%)
May 02, 2007 4738 4746 4697 4720 6,820,200 -18.54(-0.39%)
May 01, 2007 4800 4801 4739 4739 4,645,800 +0.00(+0.00%)
Apr 30, 2007 4800 4801 4739 4739 4,645,800 -70.99(-1.48%)
Apr 27, 2007 4825 4825 4782 4810 6,256,800 -14.24(-0.30%)
Apr 26, 2007 4751 4824 4751 4824 9,405,200 +73.13(+1.54%)
Apr 25, 2007 4718 4761 4718 4751 4,995,200 +30.15(+0.64%)
Apr 24, 2007 4741 4753 4698 4720 7,283,200 -20.06(-0.42%)
Apr 23, 2007 4716 4741 4712 4741 5,142,800 +23.16(+0.49%)
Apr 20, 2007 4666 4733 4666 4717 7,509,200 +48.05(+1.03%)
Apr 19, 2007 4662 4683 4619 4669 6,536,200 +6.38(+0.14%)
Apr 18, 2007 4708 4711 4655 4663 5,065,800 -44.51(-0.95%)
Apr 17, 2007 4743 4747 4695 4707 4,815,000 -34.60(-0.73%)
Apr 16, 2007 4721 4749 4721 4742 4,274,000 +22.01(+0.47%)
Apr 13, 2007 4673 4724 4673 4720 4,664,000 +47.40(+1.01%)
Apr 12, 2007 4733 4733 4649 4673 6,262,000 -60.44(-1.28%)
Apr 11, 2007 4733 4769 4728 4733 5,591,200 -0.37(-0.01%)
Apr 10, 2007 4686 4750 4686 4733 4,427,800 +49.57(+1.06%)
Apr 09, 2007 4696 4730 4678 4684 6,142,600 +0.00(+0.00%)
Apr 05, 2007 4696 4730 4678 4684 6,142,600 -11.63(-0.25%)
Apr 04, 2007 4697 4724 4689 4696 6,466,600 +5.57(+0.12%)
Apr 03, 2007 4674 4705 4669 4690 5,698,400 +15.77(+0.34%)
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.