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 (%)
Oct 29, 2004 8430 8490 8413 8418 178,200 -17.10(-0.20%)
Oct 28, 2004 8367 8435 8366 8435 202,400 +97.00(+1.16%)
Oct 27, 2004 8283 8338 8253 8338 154,600 +105.90(+1.29%)
Oct 26, 2004 8254 8268 8200 8232 114,000 +2.30(+0.03%)
Oct 25, 2004 8286 8291 8227 8230 142,400 -142.20(-1.70%)
Oct 22, 2004 8355 8403 8341 8372 106,200 +26.80(+0.32%)
Oct 21, 2004 8314 8356 8307 8346 123,000 +57.00(+0.69%)
Oct 20, 2004 8291 8302 8272 8289 130,400 -59.10(-0.71%)
Oct 19, 2004 8314 8367 8313 8348 153,400 +80.70(+0.98%)
Oct 18, 2004 8282 8309 8253 8267 118,400 +5.90(+0.07%)
Oct 15, 2004 8228 8261 8206 8261 158,200 +5.60(+0.07%)
Oct 14, 2004 8262 8279 8226 8256 155,000 -40.90(-0.49%)
Oct 13, 2004 8286 8332 8280 8296 224,600 -5.30(-0.06%)
Oct 11, 2004 8304 8320 8284 8302 94,200 -21.50(-0.26%)
Oct 08, 2004 8291 8379 8290 8323 154,000 -9.50(-0.11%)
Oct 07, 2004 8333 8363 8302 8333 159,800 +9.10(+0.11%)
Oct 06, 2004 8301 8350 8280 8324 168,200 +18.30(+0.22%)
Oct 05, 2004 8290 8338 8267 8305 156,000 +0.40(+0.00%)
Oct 04, 2004 8235 8335 8235 8305 215,200 +84.30(+1.03%)
Oct 01, 2004 8038 8221 8038 8221 182,200 +191.40(+2.38%)
Sep 30, 2004 8082 8100 8029 8029 154,400 -18.80(-0.23%)
Sep 29, 2004 8010 8070 7987 8048 130,200 +59.70(+0.75%)
Sep 28, 2004 7930 7993 7912 7988 118,600 +48.60(+0.61%)
Sep 27, 2004 7972 7988 7927 7940 93,200 -46.40(-0.58%)
Sep 24, 2004 7979 7997 7957 7986 89,400 -4.80(-0.06%)
Sep 23, 2004 7991 8009 7965 7991 115,400 -30.80(-0.38%)
Sep 22, 2004 8064 8077 8009 8022 132,000 -49.40(-0.61%)
Sep 21, 2004 8038 8081 8036 8071 103,800 +17.60(+0.22%)
Sep 20, 2004 8090 8090 8016 8054 124,400 -31.80(-0.39%)
Sep 17, 2004 8091 8118 8060 8085 157,000 +6.50(+0.08%)
Sep 16, 2004 8063 8085 8048 8079 114,400 +18.10(+0.22%)
Sep 15, 2004 8076 8113 8046 8061 194,200 -31.10(-0.38%)
Sep 14, 2004 8109 8109 8072 8092 108,000 -28.30(-0.35%)
Sep 13, 2004 8075 8131 8074 8120 113,400 +64.20(+0.80%)
Sep 10, 2004 8044 8079 8040 8056 94,400 +16.80(+0.21%)
Sep 09, 2004 8065 8068 8035 8039 109,000 -57.30(-0.71%)
Sep 08, 2004 8103 8113 8078 8096 136,200 -15.70(-0.19%)
Sep 07, 2004 8102 8117 8082 8112 99,200 +4.50(+0.06%)
Sep 06, 2004 8066 8109 8056 8108 91,200 +46.50(+0.58%)
Sep 03, 2004 7972 8071 7972 8061 140,200 +77.20(+0.97%)
Sep 02, 2004 7940 8000 7915 7984 136,600 +45.00(+0.57%)
Sep 01, 2004 7895 7953 7894 7939 95,000 +69.40(+0.88%)
Aug 31, 2004 7862 7930 7854 7870 129,200 -12.20(-0.15%)
Aug 30, 2004 7895 7906 7870 7882 55,400 -0.60(-0.01%)
Aug 27, 2004 7843 7882 7811 7882 78,400 +44.10(+0.56%)
Aug 26, 2004 7828 7853 7820 7838 79,400 +54.10(+0.70%)
Aug 25, 2004 7800 7817 7762 7784 78,400 -8.60(-0.11%)
Aug 24, 2004 7785 7817 7768 7793 87,000 +3.80(+0.05%)
Aug 23, 2004 7756 7810 7742 7789 67,600 +81.80(+1.06%)
Aug 20, 2004 7712 7724 7668 7707 71,200 -27.40(-0.35%)
Aug 19, 2004 7747 7773 7726 7734 88,800 +25.40(+0.33%)
Aug 18, 2004 7670 7709 7642 7709 80,400 +38.40(+0.50%)
Aug 17, 2004 7650 7696 7606 7671 117,800 +92.40(+1.22%)
Aug 13, 2004 7567 7594 7539 7578 86,800 -45.90(-0.60%)
Aug 12, 2004 7602 7676 7568 7624 107,200 +16.50(+0.22%)
Aug 11, 2004 7694 7700 7545 7608 114,400 -47.00(-0.61%)
Aug 10, 2004 7623 7656 7615 7655 86,600 +21.10(+0.28%)
Aug 09, 2004 7677 7692 7599 7634 122,600 -47.40(-0.62%)
Aug 06, 2004 7769 7785 7681 7681 142,000 -155.50(-1.98%)
Aug 05, 2004 7833 7873 7829 7836 82,400 +24.20(+0.31%)
Aug 04, 2004 7865 7865 7778 7812 115,600 -81.90(-1.04%)
Aug 03, 2004 7869 7900 7865 7894 108,800 +25.20(+0.32%)
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.