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 (%)
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%)
Aug 02, 2004 7880 7885 7839 7869 123,200 -50.30(-0.64%)
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%)
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.