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 (%)
Dec 31, 2004 4254 4262 4251 4256 21,565,400 +8.33(+0.20%)
Dec 30, 2004 4271 4272 4240 4248 0 -14.04(-0.33%)
Dec 29, 2004 4254 4262 4243 4262 0 +26.43(+0.62%)
Dec 28, 2004 4254 4262 4235 4235 0 +0.00(+0.00%)
Dec 27, 2004 4254 4262 4235 4235 0 -16.26(-0.38%)
Dec 24, 2004 4234 4254 4234 4252 0 +10.34(+0.24%)
Dec 23, 2004 4232 4252 4230 4241 0 +26.89(+0.64%)
Dec 22, 2004 4201 4222 4199 4214 0 +2.84(+0.07%)
Dec 21, 2004 4178 4228 4176 4212 0 +0.00(+0.00%)
Dec 20, 2004 4178 4228 4176 4212 0 +29.28(+0.70%)
Dec 18, 2004 4236 4242 4174 4182 0 -51.44(-1.22%)
Dec 17, 2004 4216 4236 4216 4234 0 +20.02(+0.48%)
Dec 16, 2004 4239 4244 4212 4214 0 -17.61(-0.42%)
Dec 15, 2004 4234 4250 4224 4231 0 +12.06(+0.29%)
Dec 14, 2004 4189 4229 4188 4219 0 +0.00(+0.00%)
Dec 13, 2004 4189 4229 4188 4219 0 +44.69(+1.07%)
Dec 11, 2004 4168 4183 4153 4175 0 +24.14(+0.58%)
Dec 10, 2004 4198 4207 4131 4150 0 -50.94(-1.21%)
Dec 09, 2004 4185 4213 4173 4201 0 -11.27(-0.27%)
Dec 08, 2004 4198 4231 4192 4213 0 +18.71(+0.45%)
Dec 07, 2004 4199 4204 4184 4194 0 +0.00(+0.00%)
Dec 06, 2004 4199 4204 4184 4194 0 -14.96(-0.36%)
Dec 04, 2004 4225 4234 4191 4209 0 -7.53(-0.18%)
Dec 03, 2004 4203 4228 4186 4216 0 +30.37(+0.73%)
Dec 02, 2004 4109 4188 4108 4186 0 +60.03(+1.45%)
Dec 01, 2004 4162 4166 4113 4126 0 -20.98(-0.51%)
Nov 30, 2004 4161 4219 4147 4147 0 +0.00(+0.00%)
Nov 29, 2004 4161 4219 4147 4147 0 -7.29(-0.18%)
Nov 27, 2004 4147 4159 4136 4154 0 -6.08(-0.15%)
Nov 26, 2004 4137 4162 4131 4160 0 +35.05(+0.85%)
Nov 25, 2004 4140 4140 4114 4125 0 +11.93(+0.29%)
Nov 24, 2004 4144 4160 4107 4113 0 -10.61(-0.26%)
Nov 23, 2004 4116 4124 4089 4124 0 +0.00(+0.00%)
Nov 22, 2004 4116 4124 4089 4124 0 -10.91(-0.26%)
Nov 20, 2004 4180 4202 4133 4135 0 -43.79(-1.05%)
Nov 19, 2004 4167 4191 4160 4179 0 -4.73(-0.11%)
Nov 18, 2004 4127 4183 4116 4183 0 +66.19(+1.61%)
Nov 17, 2004 4139 4144 4107 4117 0 -17.12(-0.41%)
Nov 16, 2004 4163 4172 4130 4134 0 +0.00(+0.00%)
Nov 15, 2004 4163 4172 4130 4134 0 -9.01(-0.22%)
Nov 13, 2004 4149 4162 4136 4143 0 +12.54(+0.30%)
Nov 12, 2004 4081 4141 4078 4131 0 +41.68(+1.02%)
Nov 11, 2004 4074 4104 4074 4089 0 +23.80(+0.59%)
Nov 10, 2004 4076 4086 4059 4065 0 -3.64(-0.09%)
Nov 09, 2004 4064 4081 4052 4069 0 +0.00(+0.00%)
Nov 08, 2004 4064 4081 4052 4069 0 +5.39(+0.13%)
Nov 06, 2004 4075 4112 4048 4064 0 +22.20(+0.55%)
Nov 05, 2004 4033 4041 4014 4041 0 +2.34(+0.06%)
Nov 04, 2004 4061 4074 4028 4039 0 +1.47(+0.04%)
Nov 03, 2004 4018 4042 4011 4038 0 +24.93(+0.62%)
Nov 02, 2004 3961 4018 3959 4013 0 +0.00(+0.00%)
Nov 01, 2004 3961 4018 3959 4013 0 +52.39(+1.32%)
Oct 29, 2004 3965 3994 3950 3960 0 +0.66(+0.02%)
Oct 28, 2004 3952 3976 3948 3960 0 +30.56(+0.78%)
Oct 27, 2004 3882 3929 3866 3929 0 +66.77(+1.73%)
Oct 26, 2004 3862 3871 3844 3862 0 +7.85(+0.20%)
Oct 25, 2004 3880 3880 3839 3854 0 -80.73(-2.05%)
Oct 22, 2004 3933 3968 3924 3935 0 +1.08(+0.03%)
Oct 21, 2004 3929 3947 3895 3934 0 +21.66(+0.55%)
Oct 20, 2004 3918 3918 3890 3912 0 -51.73(-1.30%)
Oct 19, 2004 3945 3983 3945 3964 0 +48.96(+1.25%)
Oct 18, 2004 3927 3937 3898 3915 0 -6.94(-0.18%)
Oct 15, 2004 3937 3937 3897 3922 0 -18.35(-0.47%)
Oct 14, 2004 3961 3961 3929 3940 0 -35.57(-0.89%)
Oct 13, 2004 3968 4016 3968 3976 0 +18.43(+0.47%)
Oct 12, 2004 4011 4011 3944 3958 0 -60.22(-1.50%)
Oct 11, 2004 4012 4027 4005 4018 0 +2.28(+0.06%)
Oct 08, 2004 4029 4066 4002 4016 0 -27.82(-0.69%)
Oct 07, 2004 4063 4077 4034 4043 0 -6.30(-0.16%)
Oct 06, 2004 4046 4062 4031 4050 0 +0.95(+0.02%)
Oct 05, 2004 4034 4078 4024 4049 0 +15.43(+0.38%)
Oct 04, 2004 4006 4059 4006 4033 0 +38.32(+0.96%)
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.