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 10157 10162 10083 10116 163,000 -13.20(-0.13%)
Jul 28, 2005 10114 10140 10110 10129 141,200 +40.10(+0.40%)
Jul 27, 2005 10047 10099 10047 10089 150,800 +45.40(+0.45%)
Jul 26, 2005 10014 10052 9989 10043 132,800 +26.20(+0.26%)
Jul 25, 2005 10037 10048 9980 10017 93,600 -1.70(-0.02%)
Jul 22, 2005 10011 10044 9999 10019 122,400 -2.70(-0.03%)
Jul 21, 2005 10030 10068 9963 10022 237,400 +14.50(+0.14%)
Jul 20, 2005 10016 10038 9982 10007 152,400 -38.00(-0.38%)
Jul 19, 2005 9969 10045 9966 10045 174,800 +84.00(+0.84%)
Jul 18, 2005 9945 9982 9928 9961 111,800 +17.20(+0.17%)
Jul 15, 2005 9961 9984 9920 9944 153,000 -21.40(-0.21%)
Jul 14, 2005 9949 9996 9944 9965 175,800 +27.40(+0.28%)
Jul 13, 2005 9881 9939 9874 9938 172,200 +64.40(+0.65%)
Jul 12, 2005 9904 9904 9842 9873 146,400 -2.90(-0.03%)
Jul 11, 2005 9831 9879 9820 9876 158,000 +83.10(+0.85%)
Jul 08, 2005 9742 9795 9691 9793 162,000 +148.80(+1.54%)
Jul 07, 2005 9800 9802 9399 9644 371,800 -188.10(-1.91%)
Jul 06, 2005 9825 9850 9812 9832 150,400 +25.10(+0.26%)
Jul 05, 2005 9806 9815 9766 9807 120,000 -7.60(-0.08%)
Jul 04, 2005 9808 9817 9789 9815 84,600 -14.10(-0.14%)
Jul 01, 2005 9731 9829 9728 9829 144,400 +45.90(+0.47%)
Jun 30, 2005 9761 9816 9747 9783 171,600 +14.00(+0.14%)
Jun 29, 2005 9720 9797 9714 9769 159,600 +86.70(+0.90%)
Jun 28, 2005 9638 9686 9624 9682 164,800 +59.60(+0.62%)
Jun 27, 2005 9630 9645 9591 9623 203,400 -54.50(-0.56%)
Jun 24, 2005 9696 9713 9665 9677 149,000 -92.20(-0.94%)
Jun 23, 2005 9727 9779 9726 9770 125,600 +43.40(+0.45%)
Jun 22, 2005 9717 9753 9698 9726 139,400 +13.70(+0.14%)
Jun 21, 2005 9688 9713 9666 9712 134,600 +53.00(+0.55%)
Jun 20, 2005 9671 9671 9634 9660 107,600 -22.80(-0.24%)
Jun 17, 2005 9633 9706 9617 9682 176,600 +57.60(+0.60%)
Jun 16, 2005 9593 9642 9580 9625 134,000 +61.10(+0.64%)
Jun 15, 2005 9632 9644 9556 9564 153,600 -50.80(-0.53%)
Jun 14, 2005 9566 9618 9544 9614 111,600 +35.20(+0.37%)
Jun 13, 2005 9564 9579 9527 9579 109,000 +17.70(+0.19%)
Jun 10, 2005 9536 9574 9526 9562 125,800 +67.50(+0.71%)
Jun 09, 2005 9459 9496 9445 9494 123,200 +6.30(+0.07%)
Jun 08, 2005 9499 9513 9458 9488 132,600 -47.80(-0.50%)
Jun 07, 2005 9474 9537 9465 9536 149,400 +86.10(+0.91%)
Jun 06, 2005 9481 9497 9443 9449 104,000 -48.30(-0.51%)
Jun 03, 2005 9551 9561 9487 9498 112,400 -42.00(-0.44%)
Jun 02, 2005 9542 9587 9519 9540 122,200 -11.10(-0.12%)
Jun 01, 2005 9455 9551 9444 9551 134,800 +123.70(+1.31%)
May 31, 2005 9467 9472 9421 9427 130,200 -39.70(-0.42%)
May 30, 2005 9364 9467 9352 9467 76,000 +85.30(+0.91%)
May 27, 2005 9420 9428 9364 9382 82,800 -36.40(-0.39%)
May 26, 2005 9350 9422 9343 9418 115,600 +66.60(+0.71%)
May 25, 2005 9354 9376 9333 9351 97,000 -21.10(-0.23%)
May 24, 2005 9404 9415 9339 9372 97,200 -24.60(-0.26%)
May 23, 2005 9409 9417 9373 9397 92,400 +28.50(+0.30%)
May 20, 2005 9404 9407 9368 9368 126,400 -31.60(-0.34%)
May 19, 2005 9387 9412 9362 9400 129,200 +35.90(+0.38%)
May 18, 2005 9242 9364 9242 9364 186,400 +150.90(+1.64%)
May 17, 2005 9238 9240 9194 9213 102,800 -4.40(-0.05%)
May 16, 2005 9222 9242 9194 9218 86,000 -4.80(-0.05%)
May 13, 2005 9145 9222 9136 9222 117,000 +9.40(+0.10%)
May 12, 2005 9188 9225 9177 9213 119,600 +63.20(+0.69%)
May 11, 2005 9140 9189 9122 9150 151,200 +3.80(+0.04%)
May 10, 2005 9242 9242 9145 9146 147,000 -77.40(-0.84%)
May 09, 2005 9246 9251 9206 9224 125,200 -39.60(-0.43%)
May 06, 2005 9224 9273 9202 9263 122,400 +27.60(+0.30%)
May 05, 2005 9233 9245 9212 9236 109,400 +39.80(+0.43%)
May 04, 2005 9169 9196 9121 9196 107,000 +27.40(+0.30%)
May 03, 2005 9094 9168 9083 9168 131,800 +48.40(+0.53%)
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.