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 (%)
Jan 31, 2004 8586 8591 8449 8521 181,645,504 +72.00(+0.85%)
Jan 30, 2004 8535 8565 8414 8449 177,949,600 -86.30(-1.01%)
Jan 29, 2004 8603 8633 8526 8536 157,893,504 -52.50(-0.61%)
Jan 28, 2004 8601 8616 8572 8588 123,468,200 -6.70(-0.08%)
Jan 27, 2004 8612 8615 8564 8595 122,311,104 -0.02(-0.00%)
Jan 26, 2004 8612 8615 8564 8595 0 -9.78(-0.11%)
Jan 24, 2004 8606 8645 8586 8605 146,119,008 +15.60(+0.18%)
Jan 23, 2004 8630 8642 8578 8589 196,906,800 -32.80(-0.38%)
Jan 22, 2004 8609 8627 8591 8622 208,109,200 -1.70(-0.02%)
Jan 21, 2004 8599 8640 8580 8624 176,067,600 +43.20(+0.50%)
Jan 20, 2004 8527 8583 8520 8580 0 +0.04(+0.00%)
Jan 19, 2004 8527 8583 8520 8580 0 +58.06(+0.68%)
Jan 17, 2004 8476 8522 8424 8522 176,883,808 +98.40(+1.17%)
Jan 16, 2004 8411 8442 8402 8424 179,088,096 +20.10(+0.24%)
Jan 15, 2004 8390 8418 8374 8404 171,801,600 +23.50(+0.28%)
Jan 14, 2004 8401 8429 8364 8380 154,429,104 -0.10(-0.00%)
Jan 13, 2004 8359 8381 8334 8380 140,994,096 +0.03(+0.00%)
Jan 12, 2004 8359 8381 8334 8380 0 +28.17(+0.34%)
Jan 10, 2004 8338 8417 8316 8352 202,380,192 -34.20(-0.41%)
Jan 09, 2004 8423 8425 8345 8386 217,536,992 -2.10(-0.03%)
Jan 08, 2004 8405 8419 8361 8388 238,648,304 -16.60(-0.20%)
Jan 07, 2004 8392 8405 8364 8405 190,509,696 +23.40(+0.28%)
Jan 06, 2004 8327 8383 8293 8382 133,797,400 +0.04(+0.00%)
Jan 05, 2004 8327 8383 8293 8382 0 +87.96(+1.06%)
Jan 03, 2004 8241 8332 8221 8294 51,827,800 +0.00(+0.00%)
Jan 02, 2004 8241 8332 8221 8294 0 +72.80(+0.89%)
Jan 01, 2004 8219 8239 8209 8221 41,013,900 +7.10(+0.09%)
Dec 31, 2003 8260 8277 8211 8214 70,835,800 -46.70(-0.57%)
Dec 30, 2003 8160 8268 8137 8260 61,969,100 -0.04(-0.00%)
Dec 29, 2003 8160 8268 8137 8261 0 +123.74(+1.52%)
Dec 27, 2003 8137 8137 8137 8137 0 +0.02(+0.00%)
Dec 26, 2003 8137 0 -0.02(-0.00%)
Dec 25, 2003 8135 8165 8123 8137 43,209,200 -1.60(-0.02%)
Dec 24, 2003 8132 8145 8119 8138 92,968,096 +3.00(+0.04%)
Dec 23, 2003 8110 8137 8106 8135 95,948,096 -0.03(-0.00%)
Dec 22, 2003 8110 8137 8107 8135 0 +21.63(+0.27%)
Dec 20, 2003 8139 8140 8106 8114 184,470,208 -10.90(-0.13%)
Dec 19, 2003 8024 8128 8024 8125 140,132,496 +84.50(+1.05%)
Dec 18, 2003 7982 8040 7961 8040 132,833,800 +52.90(+0.66%)
Dec 17, 2003 7939 7987 7931 7987 135,442,704 +55.20(+0.70%)
Dec 16, 2003 8015 8008 7909 7932 118,391,904 -0.01(-0.00%)
Dec 15, 2003 8015 8008 7909 7932 0 -47.09(-0.59%)
Dec 13, 2003 7965 7979 7931 7979 96,797,904 +23.00(+0.29%)
Dec 12, 2003 7880 7956 7874 7956 145,908,800 +69.10(+0.88%)
Dec 11, 2003 7964 7976 7860 7887 151,034,304 -88.80(-1.11%)
Dec 10, 2003 8002 8018 7976 7976 167,439,392 -14.90(-0.19%)
Dec 09, 2003 7993 7998 7967 7991 122,528,496 +0.03(+0.00%)
Dec 08, 2003 7993 7998 7967 7991 0 +0.47(+0.01%)
Dec 06, 2003 7972 7995 7962 7990 111,273,296 -3.00(-0.04%)
Dec 05, 2003 7983 7995 7960 7993 153,366,496 +33.40(+0.42%)
Dec 04, 2003 7940 7977 7928 7960 153,008,608 +32.30(+0.41%)
Dec 03, 2003 7910 7930 7897 7928 162,898,800 +3.00(+0.04%)
Dec 02, 2003 7896 7928 7859 7925 132,550,096 +0.03(+0.00%)
Dec 01, 2003 7896 7928 7859 7925 0 +65.17(+0.83%)
Nov 29, 2003 7881 7896 7859 7859 77,700,096 -21.10(-0.27%)
Nov 28, 2003 7860 7888 7854 7880 1,350,100 +20.10(+0.26%)
Nov 27, 2003 7846 7870 7822 7860 142,020,192 +38.10(+0.49%)
Nov 26, 2003 7863 7880 7820 7822 126,309,104 -27.90(-0.36%)
Nov 25, 2003 7795 7850 7784 7850 101,188,496 +0.05(+0.00%)
Nov 24, 2003 7795 7850 7783 7850 0 +66.55(+0.86%)
Nov 22, 2003 7803 7835 7784 7784 101,169,504 -26.20(-0.34%)
Nov 21, 2003 7780 7843 7778 7810 126,592,000 +8.70(+0.11%)
Nov 20, 2003 7774 7805 7737 7801 128,963,696 +63.70(+0.82%)
Nov 19, 2003 7779 7787 7736 7737 124,467,600 -28.70(-0.37%)
Nov 18, 2003 7746 7767 7711 7766 116,587,696 +0.05(+0.00%)
Nov 17, 2003 7746 7767 7711 7766 0 +13.65(+0.18%)
Nov 15, 2003 7782 7811 7749 7752 114,081,600 -15.20(-0.20%)
Nov 14, 2003 7781 7797 7767 7768 113,179,800 -29.70(-0.38%)
Nov 13, 2003 7774 7799 7743 7797 115,286,896 +25.10(+0.32%)
Nov 12, 2003 7808 7816 7760 7772 79,040,200 -43.30(-0.55%)
Nov 11, 2003 7836 7860 7782 7816 86,681,000 +0.04(+0.00%)
Nov 10, 2003 7836 7860 7782 7815 0 -44.94(-0.57%)
Nov 08, 2003 7867 7878 7846 7860 127,171,296 -10.50(-0.13%)
Nov 07, 2003 7870 7885 7863 7871 113,031,104 +3.20(+0.04%)
Nov 06, 2003 7877 7909 7858 7868 135,949,696 +4.00(+0.05%)
Nov 05, 2003 7852 7874 7843 7864 150,504,496 +20.20(+0.26%)
Nov 04, 2003 7799 7859 7773 7844 124,035,904 +0.03(+0.00%)
Nov 03, 2003 7799 7859 7773 7843 0 +70.77(+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.