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, 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%)
Aug 01, 2005 10123 10126 10059 10069 126,800 -46.70(-0.46%)
Jul 29, 2005 10157 10162 10083 10116 163,000 -13.20(-0.13%)
Jul 28, 2005 10114 10140 10110 10129 141,200 +40.10(+0.40%)
Jul 27, 2005 10047 10099 10047 10089 150,800 +45.40(+0.45%)
Jul 26, 2005 10014 10052 9989 10043 132,800 +26.20(+0.26%)
Jul 25, 2005 10037 10048 9980 10017 93,600 -1.70(-0.02%)
Jul 22, 2005 10011 10044 9999 10019 122,400 -2.70(-0.03%)
Jul 21, 2005 10030 10068 9963 10022 237,400 +14.50(+0.14%)
Jul 20, 2005 10016 10038 9982 10007 152,400 -38.00(-0.38%)
Jul 19, 2005 9969 10045 9966 10045 174,800 +84.00(+0.84%)
Jul 18, 2005 9945 9982 9928 9961 111,800 +17.20(+0.17%)
Jul 15, 2005 9961 9984 9920 9944 153,000 -21.40(-0.21%)
Jul 14, 2005 9949 9996 9944 9965 175,800 +27.40(+0.28%)
Jul 13, 2005 9881 9939 9874 9938 172,200 +64.40(+0.65%)
Jul 12, 2005 9904 9904 9842 9873 146,400 -2.90(-0.03%)
Jul 11, 2005 9831 9879 9820 9876 158,000 +83.10(+0.85%)
Jul 08, 2005 9742 9795 9691 9793 162,000 +148.80(+1.54%)
Jul 07, 2005 9800 9802 9399 9644 371,800 -188.10(-1.91%)
Jul 06, 2005 9825 9850 9812 9832 150,400 +25.10(+0.26%)
Jul 05, 2005 9806 9815 9766 9807 120,000 -7.60(-0.08%)
Jul 04, 2005 9808 9817 9789 9815 84,600 -14.10(-0.14%)
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.