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 (%)
Sep 30, 2005 15842 16130 15807 16120 137,299,392 +278.30(+1.76%)
Sep 29, 2005 15870 15939 15774 15842 93,728,400 -27.50(-0.17%)
Sep 28, 2005 15802 15979 15800 15869 133,363,800 +67.50(+0.43%)
Sep 27, 2005 15764 15815 15627 15802 157,182,400 +36.30(+0.23%)
Sep 26, 2005 15650 15788 15649 15766 131,708,200 +116.20(+0.74%)
Sep 23, 2005 15672 15675 15560 15649 137,930,000 -11.80(-0.08%)
Sep 22, 2005 15734 15780 15628 15661 122,805,600 -73.30(-0.47%)
Sep 21, 2005 15559 15806 15527 15734 126,375,200 +170.90(+1.10%)
Sep 20, 2005 15657 15822 15539 15564 144,740,608 -93.30(-0.60%)
Sep 19, 2005 15484 15757 15484 15657 138,527,392 +228.00(+1.48%)
Sep 16, 2005 15222 15431 15166 15429 0 +0.00(+0.00%)
Sep 15, 2005 15222 15431 15166 15429 125,929,600 +207.40(+1.36%)
Sep 14, 2005 15088 15248 15088 15221 79,947,400 +134.10(+0.89%)
Sep 13, 2005 15183 15195 15016 15087 69,052,000 -102.90(-0.68%)
Sep 12, 2005 15214 15258 15188 15190 58,906,600 -22.70(-0.15%)
Sep 09, 2005 15056 15250 15056 15213 63,965,800 +157.00(+1.04%)
Sep 08, 2005 15247 15247 14969 15056 75,739,400 -190.30(-1.25%)
Sep 07, 2005 15031 15252 14976 15246 96,752,000 +215.60(+1.43%)
Sep 06, 2005 14857 15182 14857 15031 117,626,000 +173.30(+1.17%)
Sep 05, 2005 14775 14867 14759 14857 17,837,800 +84.60(+0.57%)
Sep 02, 2005 14489 14784 14488 14773 92,797,600 +286.10(+1.97%)
Sep 01, 2005 14256 14527 14256 14487 136,426,800 +243.40(+1.71%)
Aug 31, 2005 14011 14246 14008 14243 136,587,200 +235.00(+1.68%)
Aug 30, 2005 14327 14332 14000 14008 172,138,400 -319.00(-2.23%)
Aug 29, 2005 14445 14512 14327 14327 100,490,200 -117.60(-0.81%)
Aug 26, 2005 14605 14614 14442 14445 98,868,200 -159.80(-1.09%)
Aug 25, 2005 14604 14641 14575 14605 77,990,600 +1.60(+0.01%)
Aug 24, 2005 14717 14739 14599 14603 101,350,200 -114.90(-0.78%)
Aug 23, 2005 14770 14781 14669 14718 83,769,400 -52.40(-0.35%)
Aug 22, 2005 14681 14786 14679 14770 62,748,800 +92.10(+0.63%)
Aug 19, 2005 14620 14745 14599 14678 67,018,400 +58.20(+0.40%)
Aug 18, 2005 14562 14716 14531 14620 96,119,400 +59.70(+0.41%)
Aug 17, 2005 14555 14579 14516 14560 100,644,600 +1.10(+0.01%)
Aug 16, 2005 14843 14843 14556 14559 108,083,200 -283.50(-1.91%)
Aug 15, 2005 14673 14855 14611 14843 94,231,400 +169.50(+1.16%)
Aug 12, 2005 14769 14771 14630 14673 81,336,200 -95.80(-0.65%)
Aug 11, 2005 14694 14779 14683 14769 112,542,800 +66.40(+0.45%)
Aug 10, 2005 14673 14897 14673 14703 199,007,008 +29.30(+0.20%)
Aug 09, 2005 14597 14730 14596 14673 94,569,800 +76.50(+0.52%)
Aug 08, 2005 14463 14620 14463 14597 93,612,000 +133.70(+0.92%)
Aug 05, 2005 14612 14612 14399 14463 85,418,800 -149.10(-1.02%)
Aug 04, 2005 14610 14666 14520 14612 83,620,800 -3.80(-0.03%)
Aug 03, 2005 14692 14704 14548 14616 112,679,800 -61.70(-0.42%)
Aug 02, 2005 14582 14777 14582 14678 128,149,200 +95.20(+0.65%)
Aug 01, 2005 14410 14668 14410 14582 150,196,800 +172.80(+1.20%)
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%)
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.