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 (%)
Oct 28, 2005 10328 10362 10256 10340 173,200 +10.90(+0.11%)
Oct 27, 2005 10410 10425 10327 10329 177,400 -144.80(-1.38%)
Oct 26, 2005 10470 10544 10435 10473 187,600 -3.20(-0.03%)
Oct 25, 2005 10556 10563 10464 10477 0 -57.90(-0.55%)
Oct 24, 2005 10359 10534 10347 10534 184,800 +165.70(+1.60%)
Oct 21, 2005 10344 10410 10326 10369 150,400 -13.50(-0.13%)
Oct 20, 2005 10470 10513 10351 10382 189,800 -20.20(-0.19%)
Oct 19, 2005 10452 10454 10356 10402 228,000 -127.40(-1.21%)
Oct 18, 2005 10633 10664 10522 10530 140,200 -99.60(-0.94%)
Oct 17, 2005 10647 10679 10615 10630 140,400 +0.20(+0.00%)
Oct 14, 2005 10646 10646 10513 10629 182,400 +62.20(+0.59%)
Oct 13, 2005 10689 10735 10567 10567 205,200 -154.70(-1.44%)
Oct 12, 2005 10767 10768 10691 10722 148,400 -88.40(-0.82%)
Oct 11, 2005 10795 10866 10795 10810 152,200 +9.60(+0.09%)
Oct 10, 2005 10754 10820 10754 10801 137,000 +68.20(+0.64%)
Oct 07, 2005 10742 10765 10698 10732 193,200 -18.50(-0.17%)
Oct 06, 2005 10723 10762 10681 10751 272,800 -72.20(-0.67%)
Oct 05, 2005 10844 10874 10823 10823 227,000 -96.10(-0.88%)
Oct 04, 2005 10884 10919 10825 10919 153,000 +38.50(+0.35%)
Oct 03, 2005 10836 10881 10815 10881 170,200 +66.80(+0.62%)
Sep 30, 2005 10834 10851 10794 10814 172,200 +33.30(+0.31%)
Sep 29, 2005 10818 10833 10752 10781 173,400 -21.10(-0.20%)
Sep 28, 2005 10712 10818 10708 10802 233,800 +123.20(+1.15%)
Sep 27, 2005 10714 10726 10669 10678 249,200 -46.40(-0.43%)
Sep 26, 2005 10671 10741 10664 10725 242,600 +93.70(+0.88%)
Sep 23, 2005 10558 10643 10542 10631 192,200 +94.60(+0.90%)
Sep 22, 2005 10486 10572 10464 10537 213,800 +36.30(+0.35%)
Sep 21, 2005 10542 10568 10495 10500 160,800 -83.10(-0.79%)
Sep 20, 2005 10557 10583 10537 10583 130,800 +47.40(+0.45%)
Sep 19, 2005 10511 10562 10476 10536 123,000 +3.90(+0.04%)
Sep 16, 2005 10472 10561 10468 10532 183,200 +56.40(+0.54%)
Sep 15, 2005 10452 10492 10432 10476 144,600 +16.60(+0.16%)
Sep 14, 2005 10433 10484 10421 10459 142,400 +29.30(+0.28%)
Sep 13, 2005 10480 10514 10422 10430 151,200 -64.90(-0.62%)
Sep 12, 2005 10520 10532 10437 10495 134,800 +8.10(+0.08%)
Sep 09, 2005 10450 10494 10444 10487 108,000 +45.40(+0.43%)
Sep 08, 2005 10418 10446 10372 10441 146,600 +33.20(+0.32%)
Sep 07, 2005 10392 10421 10377 10408 165,200 +34.80(+0.34%)
Sep 06, 2005 10254 10378 10254 10373 234,200 +122.30(+1.19%)
Sep 05, 2005 10157 10251 10149 10251 115,000 +105.90(+1.04%)
Sep 02, 2005 10120 10185 10114 10145 140,400 +10.90(+0.11%)
Sep 01, 2005 10050 10143 10048 10134 161,000 +125.20(+1.25%)
Aug 31, 2005 9917 10020 9907 10009 194,600 +86.60(+0.87%)
Aug 30, 2005 9939 9978 9922 9922 133,800 -16.20(-0.16%)
Aug 29, 2005 9862 9946 9824 9938 124,600 +33.70(+0.34%)
Aug 26, 2005 9989 10014 9903 9905 117,800 -78.40(-0.79%)
Aug 25, 2005 10027 10030 9976 9983 126,600 -95.70(-0.95%)
Aug 24, 2005 10082 10096 10033 10079 120,400 -25.20(-0.25%)
Aug 23, 2005 10159 10160 10104 10104 92,000 -70.70(-0.69%)
Aug 22, 2005 10149 10183 10148 10175 64,200 +41.90(+0.41%)
Aug 19, 2005 10063 10136 10056 10133 116,600 +95.00(+0.95%)
Aug 18, 2005 10094 10108 10029 10038 128,200 -56.20(-0.56%)
Aug 17, 2005 10110 10124 10043 10094 126,000 -45.70(-0.45%)
Aug 16, 2005 10212 10224 10106 10140 78,000 -45.10(-0.44%)
Aug 15, 2005 10164 10206 10162 10185 37,800 -2.30(-0.02%)
Aug 12, 2005 10253 10254 10170 10187 107,400 -34.90(-0.34%)
Aug 11, 2005 10189 10226 10156 10222 155,200 -7.10(-0.07%)
Aug 10, 2005 10150 10229 10147 10229 163,600 +83.60(+0.82%)
Aug 09, 2005 10074 10146 10063 10146 125,000 +30.10(+0.30%)
Aug 08, 2005 10052 10129 10045 10116 100,000 +70.10(+0.70%)
Aug 05, 2005 10043 10082 10029 10045 133,600 -28.90(-0.29%)
Aug 04, 2005 10144 10148 10067 10074 178,200 -75.40(-0.74%)
Aug 03, 2005 10100 10151 10075 10150 154,200 +35.80(+0.35%)
Aug 02, 2005 10048 10114 10044 10114 111,600 +45.00(+0.45%)
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.