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 (%)
Jul 29, 2005 14257 14454 14257 14410 142,602,592 +152.90(+1.07%)
Jul 28, 2005 14173 14353 14173 14257 120,712,200 +83.40(+0.59%)
Jul 27, 2005 14067 14205 14018 14173 118,086,200 +105.70(+0.75%)
Jul 26, 2005 14135 14240 14067 14068 92,743,400 -67.50(-0.48%)
Jul 25, 2005 14319 14367 14135 14135 84,176,600 -183.30(-1.28%)
Jul 22, 2005 14297 14364 14283 14318 93,923,200 +46.60(+0.33%)
Jul 21, 2005 14306 14344 14230 14272 133,168,400 -34.20(-0.24%)
Jul 20, 2005 14166 14316 14143 14306 157,879,392 +138.60(+0.98%)
Jul 19, 2005 13975 14170 13975 14168 115,489,800 +194.90(+1.39%)
Jul 18, 2005 13965 13982 13913 13973 51,908,600 +20.00(+0.14%)
Jul 15, 2005 14086 14088 13945 13953 63,975,200 -132.50(-0.94%)
Jul 14, 2005 14008 14089 14008 14085 99,515,200 +79.90(+0.57%)
Jul 13, 2005 13972 14014 13938 14005 93,436,200 +33.50(+0.24%)
Jul 12, 2005 13808 13994 13808 13972 97,526,200 +164.40(+1.19%)
Jul 11, 2005 13870 14118 13805 13807 61,152,200 -64.00(-0.46%)
Jul 08, 2005 13850 13886 13793 13871 59,741,400 +20.90(+0.15%)
Jul 07, 2005 13789 13851 13654 13850 66,411,600 +60.20(+0.44%)
Jul 06, 2005 13649 13850 13649 13790 92,988,000 +141.70(+1.04%)
Jul 05, 2005 13501 13650 13478 13648 66,756,600 +147.70(+1.09%)
Jul 04, 2005 13510 13515 13485 13501 6,238,200 -8.30(-0.06%)
Jul 01, 2005 13486 13526 13452 13509 48,677,600 +23.00(+0.17%)
Jun 30, 2005 13551 13594 13480 13486 68,321,800 -64.00(-0.47%)
Jun 29, 2005 13523 13559 13476 13550 56,935,800 +27.00(+0.20%)
Jun 28, 2005 13455 13643 13455 13523 108,779,600 +68.40(+0.51%)
Jun 27, 2005 13301 13496 13301 13455 77,073,000 +155.40(+1.17%)
Jun 24, 2005 13391 13394 13282 13299 77,369,000 -90.40(-0.68%)
Jun 23, 2005 13441 13444 13331 13390 85,115,400 -52.00(-0.39%)
Jun 22, 2005 13548 13552 13400 13442 90,546,800 -106.30(-0.78%)
Jun 21, 2005 13708 13712 13517 13548 91,014,200 -161.40(-1.18%)
Jun 20, 2005 13646 13726 13584 13709 65,182,800 +63.40(+0.46%)
Jun 17, 2005 13540 13647 13540 13646 71,854,600 +108.70(+0.80%)
Jun 16, 2005 13502 13558 13481 13537 93,987,000 +35.80(+0.27%)
Jun 15, 2005 13343 13502 13343 13502 107,083,400 +158.40(+1.19%)
Jun 14, 2005 13305 13384 13297 13343 71,141,600 +43.50(+0.33%)
Jun 13, 2005 13215 13301 13194 13300 32,196,600 +85.00(+0.64%)
Jun 10, 2005 13225 13276 13175 13215 49,179,200 -10.70(-0.08%)
Jun 09, 2005 13104 13288 13094 13225 61,520,200 +122.60(+0.94%)
Jun 08, 2005 13150 13177 13102 13103 60,406,400 -45.30(-0.34%)
Jun 07, 2005 13207 13253 13138 13148 62,359,000 -60.40(-0.46%)
Jun 06, 2005 13206 13256 13199 13208 45,202,400 +4.00(+0.03%)
Jun 03, 2005 13290 13290 13165 13204 49,936,200 -80.50(-0.61%)
Jun 02, 2005 13144 13343 13144 13285 91,784,800 +141.30(+1.08%)
Jun 01, 2005 12964 13183 12960 13144 79,006,000 +179.20(+1.38%)
May 31, 2005 13157 13178 12961 12964 82,347,200 -197.40(-1.50%)
May 30, 2005 13131 13163 13124 13162 9,685,400 +30.40(+0.23%)
May 27, 2005 13126 13137 13071 13131 64,744,800 -21.20(-0.16%)
May 26, 2005 13059 13202 13059 13153 112,581,400 +94.80(+0.73%)
May 25, 2005 13021 13114 12995 13058 83,584,800 +37.10(+0.28%)
May 24, 2005 13032 13048 12899 13021 84,742,600 -8.90(-0.07%)
May 23, 2005 12884 13034 12823 13030 70,695,800 +146.10(+1.13%)
May 20, 2005 12795 12892 12732 12884 53,612,800 +88.20(+0.69%)
May 19, 2005 12738 12820 12724 12795 73,316,800 +67.60(+0.53%)
May 18, 2005 12442 12771 12442 12728 94,837,800 +288.20(+2.32%)
May 17, 2005 12443 12459 12401 12440 50,466,400 -2.80(-0.02%)
May 16, 2005 12348 12445 12347 12442 28,062,800 +94.60(+0.77%)
May 13, 2005 12449 12474 12335 12348 46,689,400 -101.00(-0.81%)
May 12, 2005 12465 12581 12449 12449 69,914,800 -16.10(-0.13%)
May 11, 2005 12497 12513 12366 12465 57,016,000 -32.60(-0.26%)
May 10, 2005 12558 12604 12497 12497 41,890,800 -65.60(-0.52%)
May 09, 2005 12616 12624 12536 12563 42,630,800 -52.80(-0.42%)
May 06, 2005 12610 12668 12590 12616 80,992,600 -4.10(-0.03%)
May 05, 2005 12644 12788 12568 12620 140,148,400 -23.10(-0.18%)
May 04, 2005 12358 12644 12358 12643 129,386,400 +285.10(+2.31%)
May 03, 2005 12423 12440 12332 12358 152,339,200 -67.10(-0.54%)
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.