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 (%)
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%)
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%)
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.