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 (%)
May 31, 2004 7928 7964 7917 7959 48,400 +7.70(+0.10%)
May 28, 2004 8019 8029 7944 7952 120,400 -13.80(-0.17%)
May 27, 2004 7933 7997 7923 7965 106,400 +39.30(+0.50%)
May 26, 2004 7952 7974 7901 7926 110,800 +84.60(+1.08%)
May 25, 2004 7832 7853 7794 7842 117,200 -42.40(-0.54%)
May 24, 2004 7858 7956 7828 7884 122,600 +77.40(+0.99%)
May 21, 2004 7849 7882 7771 7806 115,800 -10.70(-0.14%)
May 20, 2004 7828 7835 7766 7817 82,600 -82.80(-1.05%)
May 19, 2004 7822 7923 7784 7900 170,000 +175.10(+2.27%)
May 18, 2004 7724 7750 7695 7725 137,200 +53.00(+0.69%)
May 17, 2004 7704 7718 7606 7672 156,400 -107.80(-1.39%)
May 14, 2004 7799 7831 7736 7780 173,800 -86.70(-1.10%)
May 13, 2004 7878 7887 7816 7866 167,400 +37.40(+0.48%)
May 12, 2004 7940 7940 7821 7829 169,200 -80.00(-1.01%)
May 11, 2004 7843 7920 7835 7909 159,400 +93.90(+1.20%)
May 10, 2004 7926 7929 7797 7815 231,800 -211.90(-2.64%)
May 07, 2004 8122 8134 8000 8027 194,000 -92.30(-1.14%)
May 06, 2004 8234 8239 8117 8119 184,600 -116.50(-1.41%)
May 05, 2004 8114 8266 8109 8236 168,800 +84.20(+1.03%)
May 04, 2004 8184 8184 8118 8152 139,800 -19.00(-0.23%)
May 03, 2004 8084 8178 8072 8171 104,000 +61.10(+0.75%)
Apr 30, 2004 8132 8135 8076 8110 168,200 -49.90(-0.61%)
Apr 29, 2004 8207 8225 8116 8159 182,800 -73.30(-0.89%)
Apr 28, 2004 8369 8369 8233 8233 145,400 -126.30(-1.51%)
Apr 27, 2004 8362 8378 8318 8359 102,000 -3.90(-0.05%)
Apr 26, 2004 8359 8398 8329 8363 109,200 +31.20(+0.37%)
Apr 23, 2004 8359 8377 8326 8332 101,600 +38.10(+0.46%)
Apr 22, 2004 8282 8321 8224 8294 139,000 +11.50(+0.14%)
Apr 21, 2004 8311 8324 8255 8282 113,600 -93.10(-1.11%)
Apr 20, 2004 8374 8415 8363 8375 96,400 +34.80(+0.42%)
Apr 19, 2004 8354 8404 8307 8340 82,400 -47.50(-0.57%)
Apr 16, 2004 8317 8391 8315 8388 137,000 +77.50(+0.93%)
Apr 15, 2004 8353 8370 8294 8310 106,600 -41.60(-0.50%)
Apr 14, 2004 8374 8396 8278 8352 134,000 -92.30(-1.09%)
Apr 13, 2004 8415 8478 8412 8444 118,600 +54.20(+0.65%)
Apr 08, 2004 8315 8421 8308 8390 110,800 +95.30(+1.15%)
Apr 07, 2004 8292 8306 8262 8295 98,400 +13.00(+0.16%)
Apr 06, 2004 8294 8320 8252 8282 130,000 -4.10(-0.05%)
Apr 05, 2004 8251 8312 8240 8286 112,400 +16.20(+0.20%)
Apr 03, 2004 8102 8273 8077 8270 169,400 +171.80(+2.12%)
Apr 02, 2004 8040 8098 8016 8098 117,600 +79.80(+1.00%)
Apr 01, 2004 8015 8066 7990 8018 117,800 +13.90(+0.17%)
Mar 31, 2004 8036 8038 7962 8004 93,200 -16.90(-0.21%)
Mar 30, 2004 7970 8031 7890 8021 94,400 +68.30(+0.86%)
Mar 27, 2004 7973 7975 7918 7953 108,000 +38.00(+0.48%)
Mar 26, 2004 7803 7915 7800 7915 157,200 +161.90(+2.09%)
Mar 25, 2004 7777 7828 7710 7753 164,000 -15.40(-0.20%)
Mar 24, 2004 7715 7839 7708 7768 138,200 +40.50(+0.52%)
Mar 23, 2004 7814 7818 7672 7728 141,000 -151.30(-1.92%)
Mar 20, 2004 7864 7910 7792 7879 205,400 +58.70(+0.75%)
Mar 19, 2004 7974 7974 7795 7820 160,600 -127.70(-1.61%)
Mar 18, 2004 7876 7966 7845 7948 202,600 +137.40(+1.76%)
Mar 17, 2004 7673 7857 7659 7811 266,000 +111.60(+1.45%)
Mar 16, 2004 7846 7904 7681 7699 306,000 -333.50(-4.15%)
Mar 13, 2004 7945 8062 7882 8033 199,000 -79.80(-0.98%)
Mar 12, 2004 8200 8205 8035 8112 197,000 -180.50(-2.18%)
Mar 11, 2004 8256 8315 8237 8293 124,600 +6.20(+0.07%)
Mar 10, 2004 8322 8334 8259 8287 101,800 -83.00(-0.99%)
Mar 09, 2004 8355 8376 8344 8370 83,600 +23.60(+0.28%)
Mar 06, 2004 8341 8366 8278 8346 125,400 +8.20(+0.10%)
Mar 05, 2004 8300 8347 8276 8338 114,000 +57.50(+0.69%)
Mar 04, 2004 8325 8337 8261 8280 133,800 -73.60(-0.88%)
Mar 03, 2004 8341 8363 8316 8354 108,600 +53.60(+0.65%)
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.