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 (%)
Apr 29, 2005 1826 1843 1826 1830 0 +3.36(+0.18%)
Apr 28, 2005 1815 1836 1815 1826 0 +11.40(+0.63%)
Apr 27, 2005 1807 1826 1805 1815 0 +7.69(+0.43%)
Apr 26, 2005 1807 1811 1803 1807 0 +0.18(+0.01%)
Apr 25, 2005 1802 1811 1802 1807 0 +4.86(+0.27%)
Apr 22, 2005 1802 1802 1802 1802 0 +0.00(+0.00%)
Apr 21, 2005 1802 1810 1802 1802 0 +0.53(+0.03%)
Apr 20, 2005 1792 1809 1792 1802 0 +9.57(+0.53%)
Apr 19, 2005 1777 1803 1777 1792 0 +14.85(+0.84%)
Apr 18, 2005 1780 1786 1776 1777 0 -2.48(-0.14%)
Apr 15, 2005 1765 1784 1765 1780 0 +14.63(+0.83%)
Apr 14, 2005 1765 1765 1765 1765 0 +0.00(+0.00%)
Apr 13, 2005 1765 1765 1765 1765 0 +0.00(+0.00%)
Apr 12, 2005 1759 1770 1758 1765 0 +6.48(+0.37%)
Apr 11, 2005 1755 1761 1755 1759 0 +3.96(+0.23%)
Apr 08, 2005 1751 1756 1751 1755 0 +3.25(+0.19%)
Apr 07, 2005 1764 1770 1751 1751 0 -12.65(-0.72%)
Apr 06, 2005 1768 1781 1752 1764 0 -4.43(-0.25%)
Apr 05, 2005 1768 1781 1752 1768 0 +0.34(+0.02%)
Apr 04, 2005 1760 1776 1752 1768 0 +7.77(+0.44%)
Apr 01, 2005 1752 1767 1752 1760 0 +8.43(+0.48%)
Mar 31, 2005 1747 1771 1747 1752 0 +5.13(+0.29%)
Mar 30, 2005 1732 1749 1732 1747 0 +15.19(+0.88%)
Mar 29, 2005 1726 1736 1726 1732 0 +5.09(+0.29%)
Mar 28, 2005 1739 1741 1724 1726 0 -12.16(-0.70%)
Mar 24, 2005 1736 1746 1736 1739 0 +2.98(+0.17%)
Mar 23, 2005 1734 1741 1732 1736 0 +1.78(+0.10%)
Mar 22, 2005 1737 1741 1730 1734 0 -2.64(-0.15%)
Mar 21, 2005 1731 1745 1731 1737 0 +5.44(+0.31%)
Mar 18, 2005 1741 1748 1731 1731 0 -9.89(-0.57%)
Mar 17, 2005 1738 1753 1737 1741 0 +2.86(+0.16%)
Mar 16, 2005 1729 1741 1391 1738 0 +9.24(+0.53%)
Mar 15, 2005 1724 1736 1724 1729 0 +5.14(+0.30%)
Mar 14, 2005 1725 1732 1721 1724 0 -1.14(-0.07%)
Mar 11, 2005 1728 1740 1724 1725 0 -3.01(-0.17%)
Mar 10, 2005 1729 1733 1726 1728 0 -0.74(-0.04%)
Mar 09, 2005 1736 1739 1724 1729 0 -7.12(-0.41%)
Mar 08, 2005 1745 1748 1734 1736 67,381,200 +0.00(+0.00%)
Mar 07, 2005 1745 1748 1734 1736 0 -9.42(-0.54%)
Mar 04, 2005 1744 1753 1742 1745 0 +1.62(+0.09%)
Mar 03, 2005 1726 1750 1726 1744 0 +17.88(+1.04%)
Mar 02, 2005 1714 1728 1714 1726 0 +11.58(+0.68%)
Mar 01, 2005 1715 1720 1712 1714 0 -1.07(-0.06%)
Feb 28, 2005 1720 1723 1714 1715 0 -4.95(-0.29%)
Feb 25, 2005 1727 1730 1717 1720 0 -6.70(-0.39%)
Feb 24, 2005 1720 1733 1720 1727 0 +6.35(+0.37%)
Feb 23, 2005 1722 1725 1720 1720 29,727,200 +0.00(+0.00%)
Feb 22, 2005 1722 1725 1720 1720 0 +5.89(+0.34%)
Feb 21, 2005 1715 1727 1715 1715 0 +0.00(+0.00%)
Feb 18, 2005 1711 1719 1711 1715 0 +3.62(+0.21%)
Feb 17, 2005 1705 1714 1705 1711 0 +5.69(+0.33%)
Feb 16, 2005 1695 1707 1693 1705 0 +10.13(+0.60%)
Feb 15, 2005 1709 1711 1695 1695 0 -14.21(-0.83%)
Feb 14, 2005 1709 1727 1706 1709 0 +0.46(+0.03%)
Feb 11, 2005 1706 1715 1706 1709 0 +2.93(+0.17%)
Feb 10, 2005 1705 1714 1703 1706 0 +0.57(+0.03%)
Feb 09, 2005 1720 1720 1702 1705 0 -14.44(-0.84%)
Feb 08, 2005 1701 1731 1701 1720 0 +18.36(+1.08%)
Feb 07, 2005 1688 1703 1663 1701 0 +13.27(+0.79%)
Feb 04, 2005 1663 1690 1663 1688 17,697,200 +0.00(+0.00%)
Feb 03, 2005 1663 1690 1663 1688 0 +25.07(+1.51%)
Feb 02, 2005 1648 1665 1648 1663 0 +14.99(+0.91%)
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.