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 (%)
Jun 30, 2004 8528 8552 8498 8546 124,176,896 +47.10(+0.55%)
Jun 29, 2004 8458 8498 8451 8498 105,774,000 +29.60(+0.35%)
Jun 28, 2004 8534 8536 8462 8469 80,061,200 -28.90(-0.34%)
Jun 25, 2004 8528 8563 8498 8498 87,427,504 -33.00(-0.39%)
Jun 24, 2004 8569 8575 8523 8531 114,665,600 -44.60(-0.52%)
Jun 23, 2004 8535 8578 8518 8575 133,186,896 +57.50(+0.68%)
Jun 22, 2004 8467 8518 8464 8518 102,069,400 +45.70(+0.54%)
Jun 21, 2004 8524 8530 8464 8472 89,650,000 +4.20(+0.05%)
Jun 18, 2004 8514 8556 8468 8468 178,352,800 -29.60(-0.35%)
Jun 17, 2004 8442 8498 8428 8498 139,337,696 +69.70(+0.83%)
Jun 16, 2004 8391 8433 8390 8428 141,426,496 +37.70(+0.45%)
Jun 15, 2004 8322 8399 8292 8390 111,951,800 +97.90(+1.18%)
Jun 14, 2004 8327 8367 8275 8292 81,587,400 -74.30(-0.89%)
Jun 11, 2004 8342 8367 8339 8367 794,900 +21.10(+0.25%)
Jun 10, 2004 8328 8363 8317 8346 105,236,400 +28.40(+0.34%)
Jun 09, 2004 8400 8412 8316 8317 125,523,696 -94.90(-1.13%)
Jun 08, 2004 8400 8413 8389 8412 124,084,000 -0.80(-0.01%)
Jun 07, 2004 8387 8419 8349 8413 118,435,200 +64.10(+0.77%)
Jun 04, 2004 8352 8367 8329 8349 121,058,896 +19.60(+0.24%)
Jun 03, 2004 8373 8400 8322 8329 138,506,896 -45.70(-0.55%)
Jun 02, 2004 8419 8420 8351 8375 162,814,704 -43.60(-0.52%)
Jun 01, 2004 8390 8420 8374 8418 134,594,096 +1.10(+0.01%)
May 31, 2004 8369 8421 8347 8417 840,700 +70.20(+0.84%)
May 28, 2004 8354 8373 8328 8347 180,377,504 +3.50(+0.04%)
May 27, 2004 8326 8356 8300 8344 185,716,992 +24.60(+0.30%)
May 26, 2004 8368 8380 8319 8319 115,001,104 -35.20(-0.42%)
May 25, 2004 8255 8365 8210 8354 121,154,800 +143.70(+1.75%)
May 24, 2004 8210 8210 8210 8210 0 +0.00(+0.00%)
May 21, 2004 8173 8215 8147 8210 84,680,704 +62.60(+0.77%)
May 20, 2004 8206 8227 8142 8148 119,772,400 -48.90(-0.60%)
May 19, 2004 8228 8278 8163 8197 143,355,008 +34.10(+0.42%)
May 18, 2004 8162 8176 8115 8163 140,353,408 +39.20(+0.48%)
May 17, 2004 8148 8188 8098 8124 116,971,000 -64.60(-0.79%)
May 14, 2004 8162 8196 8148 8188 108,664,400 +11.50(+0.14%)
May 13, 2004 8187 8231 8177 8177 95,953,904 -11.10(-0.14%)
May 12, 2004 8223 8223 8113 8188 114,618,304 -17.40(-0.21%)
May 11, 2004 8176 8222 8130 8205 123,251,104 +75.60(+0.93%)
May 10, 2004 8219 8275 8129 8130 131,037,000 -145.30(-1.76%)
May 07, 2004 8376 8428 8268 8275 139,193,408 -152.90(-1.81%)
May 06, 2004 8452 8461 8376 8428 155,427,600 -29.60(-0.35%)
May 05, 2004 8481 8481 8446 8457 152,433,104 +1.40(+0.02%)
May 04, 2004 8307 8456 8258 8456 194,398,496 +198.30(+2.40%)
May 03, 2004 8284 8306 8244 8258 133,995,696 +13.60(+0.16%)
Apr 30, 2004 8292 8300 8218 8244 159,700,096 +12.10(+0.15%)
Apr 29, 2004 8275 8329 8221 8232 198,535,296 -3.00(-0.04%)
Apr 28, 2004 8399 8535 8235 8235 303,458,496 -300.10(-3.52%)
Apr 27, 2004 8633 8648 8535 8535 127,947,400 -81.20(-0.94%)
Apr 26, 2004 8688 8724 8616 8616 116,470,200 -51.70(-0.60%)
Apr 23, 2004 8728 8727 8659 8668 128,954,400 -12.10(-0.14%)
Apr 22, 2004 8582 8690 8573 8680 148,248,608 +106.90(+1.25%)
Apr 21, 2004 8602 8611 8538 8573 176,039,696 -29.90(-0.35%)
Apr 20, 2004 8719 8719 8572 8603 128,398,000 -99.80(-1.15%)
Apr 19, 2004 8706 8715 8656 8703 95,277,904 +7.40(+0.09%)
Apr 16, 2004 8672 8698 8637 8695 115,510,200 +58.20(+0.67%)
Apr 15, 2004 8672 8698 8606 8637 119,034,600 -2.90(-0.03%)
Apr 14, 2004 8706 8764 8611 8640 166,400,992 -123.50(-1.41%)
Apr 13, 2004 8921 8918 8736 8764 132,949,200 -135.20(-1.52%)
Apr 12, 2004 8845 8912 8834 8899 68,673,800 +65.32(+0.74%)
Apr 09, 2004 8833 0 -0.02(-0.00%)
Apr 08, 2004 8867 8875 8808 8834 91,606,600 +25.90(+0.29%)
Apr 07, 2004 8839 8842 8807 8808 132,196,304 -25.10(-0.28%)
Apr 06, 2004 8813 8864 8805 8833 111,955,400 -25.80(-0.29%)
Apr 05, 2004 8776 8882 8773 8858 154,806,000 +59.70(+0.68%)
Apr 03, 2004 8715 8808 8652 8799 161,119,008 +146.70(+1.70%)
Apr 02, 2004 8632 8672 8586 8652 164,862,400 +66.20(+0.77%)
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.