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 30, 2004 7892 7925 7856 7919 131,400 +46.50(+0.59%)
Jul 29, 2004 7843 7887 7829 7873 130,600 +63.70(+0.82%)
Jul 28, 2004 7906 7906 7788 7809 140,000 -33.20(-0.42%)
Jul 27, 2004 7763 7842 7735 7842 145,000 +101.40(+1.31%)
Jul 26, 2004 7829 7843 7715 7741 163,600 -107.90(-1.37%)
Jul 23, 2004 7939 7947 7829 7849 151,400 -76.40(-0.96%)
Jul 22, 2004 7970 7970 7912 7925 134,600 -106.20(-1.32%)
Jul 21, 2004 8045 8062 8019 8031 118,600 +41.40(+0.52%)
Jul 20, 2004 7960 8005 7933 7990 87,600 +8.60(+0.11%)
Jul 19, 2004 7984 8004 7963 7981 74,400 -29.50(-0.37%)
Jul 16, 2004 7986 8043 7986 8011 91,600 +27.80(+0.35%)
Jul 15, 2004 8031 8052 7983 7983 101,200 -46.50(-0.58%)
Jul 14, 2004 8052 8058 7964 8030 125,600 -46.90(-0.58%)
Jul 13, 2004 8080 8100 8068 8076 79,400 +22.90(+0.28%)
Jul 12, 2004 8032 8133 8030 8054 93,400 +6.10(+0.08%)
Jul 09, 2004 8038 8054 7994 8048 103,200 -37.50(-0.46%)
Jul 08, 2004 8057 8085 8009 8085 135,200 +21.20(+0.26%)
Jul 07, 2004 8022 8099 8021 8064 135,800 +41.00(+0.51%)
Jul 06, 2004 8081 8082 8002 8023 100,600 -37.50(-0.47%)
Jul 05, 2004 8030 8073 8025 8060 60,000 +25.70(+0.32%)
Jul 02, 2004 8047 8071 8013 8035 114,800 -50.70(-0.63%)
Jul 01, 2004 8096 8142 8043 8085 185,800 +7.00(+0.09%)
Jun 30, 2004 8135 8156 8078 8078 155,800 -52.90(-0.65%)
Jun 29, 2004 8160 8164 8117 8131 103,400 -53.20(-0.65%)
Jun 28, 2004 8102 8193 8102 8184 112,400 +63.90(+0.79%)
Jun 25, 2004 8137 8172 8104 8120 92,800 -42.10(-0.52%)
Jun 24, 2004 8152 8190 8143 8163 108,000 +55.40(+0.68%)
Jun 23, 2004 8072 8107 8067 8107 94,800 +50.70(+0.63%)
Jun 22, 2004 8115 8118 8032 8056 109,600 -72.80(-0.90%)
Jun 21, 2004 8130 8204 8114 8129 108,200 +20.10(+0.25%)
Jun 18, 2004 8072 8135 8064 8109 173,400 +6.30(+0.08%)
Jun 17, 2004 8081 8130 8060 8103 124,000 +33.60(+0.42%)
Jun 16, 2004 8055 8074 8030 8069 96,400 +40.70(+0.51%)
Jun 15, 2004 7974 8043 7961 8029 117,600 +63.40(+0.80%)
Jun 14, 2004 8031 8050 7939 7965 121,000 -97.10(-1.20%)
Jun 11, 2004 8079 8079 8036 8062 78,800 -35.40(-0.44%)
Jun 10, 2004 8051 8100 8050 8098 85,200 +22.50(+0.28%)
Jun 09, 2004 8128 8152 8068 8075 114,000 -28.50(-0.35%)
Jun 08, 2004 8136 8147 8094 8104 99,200 -5.30(-0.07%)
Jun 07, 2004 8055 8112 8055 8109 98,400 +98.30(+1.23%)
Jun 04, 2004 7910 8019 7888 8011 103,000 +108.80(+1.38%)
Jun 03, 2004 7913 7913 7836 7902 125,600 -6.80(-0.09%)
Jun 02, 2004 7885 7964 7882 7909 102,200 +60.30(+0.77%)
Jun 01, 2004 7932 7939 7837 7848 98,000 -110.90(-1.39%)
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%)
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.