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 (%)
Oct 29, 2004 8808 8874 8781 8871 114,691,400 +90.00(+1.02%)
Oct 28, 2004 8781 8804 8747 8781 129,096,200 -10.00(-0.11%)
Oct 27, 2004 8792 8821 8791 8791 143,747,008 -27.20(-0.31%)
Oct 26, 2004 8762 8825 8749 8818 116,438,896 +69.00(+0.79%)
Oct 25, 2004 8788 8809 8720 8749 114,574,600 -31.60(-0.36%)
Oct 22, 2004 8845 8862 8781 8781 107,728,200 -65.90(-0.74%)
Oct 21, 2004 8828 8859 8788 8847 132,834,800 +58.60(+0.67%)
Oct 20, 2004 8725 8788 8717 8788 137,795,104 +67.60(+0.78%)
Oct 19, 2004 8821 8828 8720 8720 121,747,696 -68.40(-0.78%)
Oct 18, 2004 8802 8857 8786 8789 133,895,696 +0.00(+0.00%)
Oct 15, 2004 8747 8792 8733 8789 133,122,096 +43.30(+0.50%)
Oct 14, 2004 8738 8786 8730 8746 120,170,896 +16.00(+0.18%)
Oct 13, 2004 8792 8794 8722 8730 146,991,808 -56.30(-0.64%)
Oct 12, 2004 8777 8815 8769 8786 102,113,400 -29.00(-0.33%)
Oct 11, 2004 8815 8815 8815 8815 0 +0.00(+0.00%)
Oct 08, 2004 8821 8863 8808 8815 131,458,704 -10.50(-0.12%)
Oct 07, 2004 8882 8900 8818 8825 143,396,496 -46.50(-0.52%)
Oct 06, 2004 8812 8872 8797 8872 118,859,904 +74.80(+0.85%)
Oct 05, 2004 8803 8830 8779 8797 127,011,696 -15.80(-0.18%)
Oct 04, 2004 8765 8821 8747 8813 119,382,600 +65.80(+0.75%)
Oct 01, 2004 8665 8755 8663 8747 128,109,296 +78.80(+0.91%)
Sep 30, 2004 8628 8672 8630 8668 158,380,992 +34.20(+0.40%)
Sep 29, 2004 8600 8635 8592 8634 142,915,008 +16.90(+0.20%)
Sep 28, 2004 8523 8622 8498 8617 141,128,000 +119.20(+1.40%)
Sep 27, 2004 8565 8588 8498 8498 107,329,000 -90.40(-1.05%)
Sep 24, 2004 8567 8592 8559 8588 119,970,600 -3.30(-0.04%)
Sep 23, 2004 8589 8597 8568 8592 114,339,200 +5.60(+0.07%)
Sep 22, 2004 8635 8643 8583 8586 132,087,600 -56.80(-0.66%)
Sep 21, 2004 8571 8651 8540 8643 110,969,696 +103.10(+1.21%)
Sep 20, 2004 8536 8580 8529 8540 111,027,296 +9.90(+0.12%)
Sep 17, 2004 8506 8544 8493 8530 170,633,296 +36.50(+0.43%)
Sep 16, 2004 8452 8499 8450 8493 124,666,200 +26.40(+0.31%)
Sep 15, 2004 8484 8502 8464 8467 134,296,096 -25.60(-0.30%)
Sep 14, 2004 8488 8513 8475 8493 100,078,896 -20.80(-0.24%)
Sep 13, 2004 8394 8524 8369 8513 122,597,904 +144.80(+1.73%)
Sep 10, 2004 8385 8396 8361 8369 98,077,200 -25.40(-0.30%)
Sep 09, 2004 8342 8394 8325 8394 99,128,496 +39.20(+0.47%)
Sep 08, 2004 8336 8369 8330 8355 98,607,200 -14.60(-0.17%)
Sep 07, 2004 8340 8370 8331 8369 82,697,400 +24.98(+0.30%)
Sep 06, 2004 8344 0 +0.02(+0.00%)
Sep 03, 2004 8355 8389 8320 8344 87,986,800 -44.50(-0.53%)
Sep 02, 2004 8394 8411 8360 8389 75,746,000 -21.20(-0.25%)
Sep 01, 2004 8356 8410 8343 8410 99,661,400 +33.10(+0.40%)
Aug 31, 2004 8324 8377 8309 8377 87,956,800 +68.00(+0.82%)
Aug 30, 2004 8350 8347 8309 8309 69,351,296 -25.30(-0.30%)
Aug 27, 2004 8347 8366 8321 8334 73,281,504 +3.00(+0.04%)
Aug 26, 2004 8350 8371 8325 8331 99,247,200 -40.10(-0.48%)
Aug 25, 2004 8307 8374 8278 8371 105,391,000 +55.00(+0.66%)
Aug 24, 2004 8345 8352 8310 8316 97,180,496 +0.90(+0.01%)
Aug 23, 2004 8356 8360 8309 8316 75,719,200 -20.10(-0.24%)
Aug 20, 2004 8318 8361 8293 8336 114,520,304 +41.70(+0.50%)
Aug 19, 2004 8240 8301 8221 8294 147,141,792 +70.90(+0.86%)
Aug 18, 2004 8210 8266 8198 8223 122,726,600 -9.20(-0.11%)
Aug 17, 2004 8235 8247 8221 8232 113,619,504 -9.30(-0.11%)
Aug 16, 2004 8160 8242 8160 8242 98,643,400 +68.90(+0.84%)
Aug 13, 2004 8143 8173 8116 8173 81,131,296 +40.30(+0.50%)
Aug 12, 2004 8160 8172 8122 8132 100,639,696 -35.90(-0.44%)
Aug 11, 2004 8195 8231 8157 8168 127,711,296 -63.10(-0.77%)
Aug 10, 2004 8203 8234 8183 8231 116,560,600 +47.90(+0.59%)
Aug 09, 2004 8218 8223 8177 8183 82,249,600 +6.70(+0.08%)
Aug 06, 2004 8248 8268 8157 8177 109,853,904 -91.20(-1.10%)
Aug 05, 2004 8391 8391 8261 8268 136,573,296 -95.10(-1.14%)
Aug 04, 2004 8452 8464 8363 8363 99,926,600 -101.10(-1.19%)
Aug 03, 2004 8504 8503 8453 8464 93,685,600 +6.00(+0.07%)
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.