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 (%)
Feb 28, 2004 8194 8279 8189 8249 144,400 +89.20(+1.09%)
Feb 27, 2004 8214 8218 8114 8160 111,800 -13.40(-0.16%)
Feb 26, 2004 8156 8202 8123 8174 123,200 +14.00(+0.17%)
Feb 25, 2004 8233 8235 8107 8160 144,000 -85.60(-1.04%)
Feb 24, 2004 8247 8298 8235 8245 88,600 +7.40(+0.09%)
Feb 21, 2004 8307 8310 8213 8238 134,800 -102.80(-1.23%)
Feb 20, 2004 8286 8351 8265 8341 135,200 +57.60(+0.70%)
Feb 19, 2004 8285 8285 8249 8283 128,400 +24.10(+0.29%)
Feb 18, 2004 8233 8266 8227 8259 130,000 +32.40(+0.39%)
Feb 17, 2004 8187 8226 8177 8226 68,000 +26.90(+0.33%)
Feb 14, 2004 8221 8260 8174 8200 145,000 -42.70(-0.52%)
Feb 13, 2004 8223 8242 8181 8242 155,800 +45.10(+0.55%)
Feb 12, 2004 8156 8197 8119 8197 133,800 +25.30(+0.31%)
Feb 11, 2004 8137 8186 8110 8172 154,600 +36.70(+0.45%)
Feb 10, 2004 8059 8135 8051 8135 148,400 +110.30(+1.37%)
Feb 07, 2004 7980 8029 7952 8025 149,600 +75.80(+0.95%)
Feb 06, 2004 7881 7990 7870 7949 158,400 +60.30(+0.76%)
Feb 05, 2004 7934 7936 7874 7889 171,400 -71.50(-0.90%)
Feb 04, 2004 7964 7969 7920 7960 133,200 +1.70(+0.02%)
Feb 03, 2004 7937 7973 7919 7959 132,400 +28.70(+0.36%)
Jan 31, 2004 8037 8037 7910 7930 176,800 -83.20(-1.04%)
Jan 30, 2004 8051 8089 7985 8013 145,400 -103.30(-1.27%)
Jan 29, 2004 8027 8117 8020 8116 155,000 +55.30(+0.69%)
Jan 28, 2004 8086 8135 8061 8061 134,800 +29.70(+0.37%)
Jan 27, 2004 8128 8128 8012 8031 129,200 -83.10(-1.02%)
Jan 24, 2004 8111 8133 8081 8114 115,600 +13.20(+0.16%)
Jan 23, 2004 8103 8110 8059 8101 148,200 +49.40(+0.61%)
Jan 22, 2004 7982 8052 7976 8052 138,400 +64.00(+0.80%)
Jan 21, 2004 8023 8041 7971 7988 158,800 -28.40(-0.35%)
Jan 20, 2004 8001 8041 7992 8016 93,800 +37.00(+0.46%)
Jan 17, 2004 7981 8005 7942 7979 141,000 +22.00(+0.28%)
Jan 16, 2004 7976 7976 7913 7957 148,000 -20.80(-0.26%)
Jan 15, 2004 7924 7989 7914 7978 138,200 +32.00(+0.40%)
Jan 14, 2004 7958 8012 7937 7946 133,000 +11.50(+0.14%)
Jan 13, 2004 7875 7935 7850 7935 134,600 +10.00(+0.13%)
Jan 10, 2004 8002 8002 7873 7925 177,000 -18.80(-0.24%)
Jan 09, 2004 7943 7992 7923 7943 193,000 +29.70(+0.38%)
Jan 08, 2004 7988 7988 7895 7914 237,400 +2.30(+0.03%)
Jan 06, 2004 7874 7920 7837 7911 114,800 +32.20(+0.41%)
Jan 03, 2004 7746 7879 7744 7879 94,600 +142.00(+1.84%)
Dec 31, 2003 7802 7818 7731 7737 140,600 -23.20(-0.30%)
Dec 30, 2003 7693 7762 7690 7760 102,200 +63.90(+0.83%)
Dec 24, 2003 7638 7696 7630 7696 97,200 +77.40(+1.02%)
Dec 23, 2003 7580 7651 7574 7619 111,600 +1.50(+0.02%)
Dec 20, 2003 7583 7620 7566 7618 211,600 +32.10(+0.42%)
Dec 19, 2003 7503 7586 7491 7586 152,200 +79.20(+1.06%)
Dec 18, 2003 7486 7510 7470 7506 142,800 +19.30(+0.26%)
Dec 17, 2003 7434 7492 7426 7487 123,200 +15.20(+0.20%)
Dec 16, 2003 7511 7532 7462 7472 154,000 +37.40(+0.50%)
Dec 13, 2003 7454 7478 7404 7434 122,200 +2.20(+0.03%)
Dec 12, 2003 7380 7432 7363 7432 122,600 +73.40(+1.00%)
Dec 11, 2003 7373 7375 7298 7359 132,200 -32.20(-0.44%)
Dec 10, 2003 7364 7414 7333 7391 175,400 +42.90(+0.58%)
Dec 06, 2003 7355 7367 7317 7348 82,200 -19.00(-0.26%)
Dec 05, 2003 7360 7376 7319 7367 107,600 -17.20(-0.23%)
Dec 04, 2003 7327 7387 7315 7384 111,000 +35.60(+0.48%)
Dec 03, 2003 7367 7369 7311 7349 117,200 -23.60(-0.32%)
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.