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 (%)
Feb 28, 2009 8062 8189 8005 8123 268,426,096 -63.80(-0.78%)
Feb 27, 2009 8052 8196 7932 8187 306,885,600 +254.50(+3.21%)
Feb 26, 2009 7886 8033 7754 7932 255,041,104 +73.00(+0.93%)
Feb 25, 2009 7674 7859 7566 7859 349,883,296 +211.60(+2.77%)
Feb 24, 2009 8014 8032 7641 7648 257,605,904 +0.03(+0.00%)
Feb 23, 2009 8014 8032 7641 7648 0 -302.33(-3.80%)
Feb 21, 2009 8103 8185 7875 7950 261,802,704 -235.40(-2.88%)
Feb 20, 2009 8234 8296 8117 8185 263,957,600 +9.40(+0.11%)
Feb 19, 2009 8420 8413 8139 8176 273,964,512 -202.70(-2.42%)
Feb 18, 2009 8630 8678 8352 8379 230,619,200 +0.00(+0.00%)
Feb 17, 2009 8630 8678 8352 8379 0 -299.40(-3.45%)
Feb 16, 2009 8678 8678 8678 8678 0 +0.00(+0.00%)
Feb 14, 2009 8797 8792 8669 8678 177,555,104 -100.70(-1.15%)
Feb 13, 2009 8698 8785 8590 8779 242,732,496 +40.90(+0.47%)
Feb 12, 2009 8840 8919 8731 8738 282,015,904 -80.00(-0.91%)
Feb 11, 2009 9084 9114 8772 8818 232,526,704 -229.40(-2.54%)
Feb 10, 2009 9056 9152 8997 9047 194,103,008 +0.02(+0.00%)
Feb 09, 2009 9056 9152 8997 9047 0 +39.28(+0.44%)
Feb 07, 2009 8827 9102 8825 9008 245,330,000 +147.00(+1.66%)
Feb 06, 2009 8708 8861 8608 8861 243,661,504 +167.90(+1.93%)
Feb 05, 2009 8700 8814 8629 8693 282,623,008 +64.50(+0.75%)
Feb 04, 2009 8644 8663 8540 8629 206,606,800 +3.80(+0.04%)
Feb 03, 2009 8603 8695 8534 8625 186,573,296 -0.03(-0.00%)
Feb 02, 2009 8603 8695 8534 8625 0 -70.07(-0.81%)
Jan 31, 2009 8902 8892 8580 8695 264,801,200 -67.90(-0.77%)
Jan 30, 2009 8816 8906 8741 8763 231,914,896 -143.40(-1.61%)
Jan 29, 2009 8900 8967 8760 8906 271,162,112 +146.60(+1.67%)
Jan 28, 2009 8692 8763 8621 8760 183,251,392 +103.10(+1.19%)
Jan 27, 2009 8700 8822 8539 8656 196,544,704 -0.01(-0.00%)
Jan 26, 2009 8700 8822 8539 8657 0 +28.51(+0.33%)
Jan 24, 2009 8428 8688 8388 8628 272,410,208 +141.40(+1.67%)
Jan 23, 2009 8619 8758 8472 8487 210,894,896 -271.30(-3.10%)
Jan 22, 2009 8574 8764 8392 8758 245,971,104 +253.00(+2.97%)
Jan 21, 2009 8868 8869 8486 8505 271,032,096 -336.60(-3.81%)
Jan 20, 2009 8864 8920 8808 8842 95,880,600 +0.02(+0.00%)
Jan 19, 2009 8864 8920 8808 8841 0 -78.92(-0.88%)
Jan 17, 2009 9082 9036 8734 8920 210,110,800 +40.80(+0.46%)
Jan 16, 2009 8731 8880 8471 8880 333,600,288 +191.20(+2.20%)
Jan 15, 2009 8864 8962 8609 8688 285,194,912 -273.20(-3.05%)
Jan 14, 2009 8826 8986 8793 8962 203,531,904 +168.30(+1.91%)
Jan 13, 2009 8952 9085 8752 8793 210,801,904 -0.03(-0.00%)
Jan 12, 2009 8952 9085 8752 8793 0 -291.87(-3.21%)
Jan 10, 2009 9238 9268 9053 9085 199,519,200 -136.40(-1.48%)
Jan 09, 2009 9076 9224 9017 9222 204,077,296 +100.30(+1.10%)
Jan 08, 2009 9363 9472 9100 9121 222,084,704 -350.80(-3.70%)
Jan 07, 2009 9410 9506 9286 9472 263,953,296 +186.60(+2.01%)
Jan 06, 2009 9233 9373 9116 9286 242,539,104 -0.01(-0.00%)
Jan 05, 2009 9233 9373 9116 9286 0 +51.41(+0.56%)
Jan 03, 2009 8952 9235 8918 9234 150,686,304 -0.01(-0.00%)
Jan 02, 2009 8952 9235 8918 9234 0 +246.41(+2.74%)
Jan 01, 2009 8794 8998 8790 8988 197,765,600 +157.00(+1.78%)
Dec 31, 2008 8645 8833 8592 8831 189,074,496 +193.40(+2.24%)
Dec 30, 2008 8508 8637 8311 8637 150,955,696 +0.01(+0.00%)
Dec 29, 2008 8508 8637 8311 8637 0 +326.69(+3.93%)
Dec 27, 2008 8311 8311 8311 8311 0 +0.05(+0.00%)
Dec 26, 2008 8289 8357 8253 8311 0 -0.05(-0.00%)
Dec 25, 2008 8287 8357 8254 8311 103,412,800 -1.30(-0.02%)
Dec 24, 2008 8310 8421 8227 8312 201,537,408 +62.40(+0.76%)
Dec 23, 2008 8511 8552 8207 8250 197,899,104 -0.03(-0.00%)
Dec 22, 2008 8511 8552 8207 8250 0 -302.47(-3.54%)
Dec 20, 2008 8347 8552 8305 8552 587,410,112 +126.60(+1.50%)
Dec 19, 2008 8613 8724 8262 8425 403,284,800 -298.70(-3.42%)
Dec 18, 2008 8724 8724 8724 8724 0 +0.00(+0.00%)
Dec 17, 2008 8426 8724 8436 8724 316,240,896 +262.30(+3.10%)
Dec 16, 2008 8608 8609 8362 8462 270,698,112 -0.03(-0.00%)
Dec 15, 2008 8608 8609 8362 8462 0 -53.67(-0.63%)
Dec 13, 2008 8140 8538 8110 8516 286,908,096 +123.60(+1.47%)
Dec 12, 2008 8635 8685 8305 8392 327,383,904 -242.10(-2.80%)
Dec 11, 2008 8539 8693 8398 8634 363,796,096 +236.40(+2.82%)
Dec 10, 2008 8442 8599 8349 8398 299,393,312 -169.50(-1.98%)
Dec 09, 2008 8426 8625 8117 8567 292,669,888 -0.02(-0.00%)
Dec 08, 2008 8426 8625 8117 8567 0 +450.12(+5.55%)
Dec 06, 2008 7954 8126 7802 8117 264,157,696 +59.20(+0.73%)
Dec 05, 2008 8295 8483 7978 8058 270,111,488 -239.20(-2.88%)
Dec 04, 2008 8117 8353 8081 8297 300,345,088 -30.80(-0.37%)
Dec 03, 2008 8510 8527 8220 8328 334,705,984 -78.40(-0.93%)
Dec 02, 2008 8816 9271 8381 8406 293,157,792 -0.01(-0.00%)
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.