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 (%)
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%)
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%)
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.