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 (%)
Dec 31, 2005 10768 10771 10697 10734 90,800 -44.20(-0.41%)
Dec 30, 2005 10787 10812 10765 10778 72,600 +8.60(+0.08%)
Dec 29, 2005 10747 10781 10742 10770 66,800 -3.20(-0.03%)
Dec 28, 2005 10718 10792 10716 10773 81,800 +48.80(+0.46%)
Dec 24, 2005 10726 10753 10704 10724 87,200 +22.60(+0.21%)
Dec 23, 2005 10676 10717 10668 10701 111,600 +18.60(+0.17%)
Dec 22, 2005 10578 10695 10576 10683 153,600 +110.40(+1.04%)
Dec 21, 2005 10514 10584 10496 10572 153,000 +44.00(+0.42%)
Dec 20, 2005 10550 10587 10514 10528 144,000 -27.00(-0.26%)
Dec 17, 2005 10488 10602 10463 10555 281,400 +71.80(+0.68%)
Dec 16, 2005 10509 10518 10451 10484 205,200 -18.90(-0.18%)
Dec 15, 2005 10560 10572 10485 10502 151,400 -31.20(-0.30%)
Dec 14, 2005 10544 10562 10502 10534 117,000 -6.40(-0.06%)
Dec 13, 2005 10522 10588 10500 10540 112,200 +50.70(+0.48%)
Dec 10, 2005 10453 10501 10438 10489 96,800 -6.50(-0.06%)
Dec 09, 2005 10437 10496 10424 10496 109,600 -10.80(-0.10%)
Dec 08, 2005 10554 10556 10479 10507 156,600 -32.70(-0.31%)
Dec 07, 2005 10539 10562 10501 10539 96,800 +7.20(+0.07%)
Dec 06, 2005 10669 10669 10496 10532 158,600 -117.70(-1.11%)
Dec 03, 2005 10692 10700 10612 10650 124,800 -28.90(-0.27%)
Dec 02, 2005 10580 10679 10580 10679 135,200 +120.90(+1.15%)
Dec 01, 2005 10597 10604 10540 10558 136,800 -62.30(-0.59%)
Nov 30, 2005 10604 10658 10583 10620 120,000 +1.30(+0.01%)
Nov 29, 2005 10677 10717 10610 10619 148,200 -37.50(-0.35%)
Nov 26, 2005 10649 10673 10625 10656 97,200 +22.10(+0.21%)
Nov 25, 2005 10643 10670 10593 10634 100,200 +7.50(+0.07%)
Nov 24, 2005 10545 10632 10535 10627 157,000 +103.80(+0.99%)
Nov 23, 2005 10557 10559 10492 10523 122,000 -12.20(-0.12%)
Nov 22, 2005 10533 10557 10498 10535 132,600 +8.00(+0.08%)
Nov 19, 2005 10502 10577 10486 10527 161,000 +81.90(+0.78%)
Nov 18, 2005 10431 10468 10421 10445 149,400 +53.50(+0.51%)
Nov 17, 2005 10454 10456 10339 10392 192,400 -64.60(-0.62%)
Nov 16, 2005 10490 10508 10413 10456 187,400 -48.30(-0.46%)
Nov 15, 2005 10491 10562 10474 10505 157,800 -5.70(-0.05%)
Nov 12, 2005 10491 10519 10471 10510 165,800 +71.90(+0.69%)
Nov 11, 2005 10485 10491 10408 10438 164,800 -17.90(-0.17%)
Nov 10, 2005 10434 10476 10428 10456 123,800 +16.10(+0.15%)
Nov 09, 2005 10441 10483 10410 10440 168,000 +19.30(+0.19%)
Nov 08, 2005 10406 10456 10362 10421 160,800 +8.60(+0.08%)
Nov 05, 2005 10479 10487 10389 10412 218,600 -64.60(-0.62%)
Nov 04, 2005 10468 10500 10433 10477 290,400 +52.40(+0.50%)
Nov 03, 2005 10432 10470 10336 10424 236,400 -2.70(-0.03%)
Nov 02, 2005 10469 10486 10415 10427 176,200 -66.60(-0.63%)
Nov 01, 2005 10417 10494 10413 10494 250,200 +154.30(+1.49%)
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%)
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.