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 (%)
Mar 31, 2004 8551 8643 8525 8622 120,875,296 +67.00(+0.78%)
Mar 30, 2004 8533 8566 8510 8555 104,624,896 -0.03(-0.00%)
Mar 29, 2004 8533 8566 8510 8555 0 +45.63(+0.54%)
Mar 27, 2004 8513 8537 8500 8510 119,634,000 -4.30(-0.05%)
Mar 26, 2004 8451 8514 8421 8514 141,283,392 +93.00(+1.10%)
Mar 25, 2004 8480 8486 8416 8421 109,581,504 -53.60(-0.63%)
Mar 24, 2004 8508 8519 8433 8474 123,056,096 -4.00(-0.05%)
Mar 23, 2004 8535 8584 8456 8478 119,247,904 +0.02(+0.00%)
Mar 22, 2004 8535 8584 8457 8478 0 -105.32(-1.23%)
Mar 20, 2004 8566 8609 8549 8584 205,011,504 +27.90(+0.33%)
Mar 19, 2004 8577 8602 8552 8556 170,076,992 -45.80(-0.53%)
Mar 18, 2004 8548 8607 8503 8602 173,277,904 +98.40(+1.16%)
Mar 17, 2004 8444 8504 8434 8503 183,233,104 +68.90(+0.82%)
Mar 16, 2004 8562 8592 8422 8434 192,798,592 -0.01(-0.00%)
Mar 15, 2004 8562 8592 8422 8434 0 -157.59(-1.83%)
Mar 13, 2004 8531 8593 8504 8592 120,299,800 +88.10(+1.04%)
Mar 12, 2004 8492 8585 8455 8504 246,705,296 -81.50(-0.95%)
Mar 11, 2004 8736 8750 8585 8585 162,296,000 -164.90(-1.88%)
Mar 10, 2004 8803 8812 8730 8750 136,929,200 -50.90(-0.58%)
Mar 09, 2004 8849 8870 8790 8801 117,551,200 -0.01(-0.00%)
Mar 08, 2004 8849 8870 8790 8801 0 -43.79(-0.50%)
Mar 06, 2004 8754 8845 8738 8845 117,844,096 +71.70(+0.82%)
Mar 05, 2004 8827 8828 8773 8773 121,720,704 -22.40(-0.25%)
Mar 04, 2004 8802 8812 8764 8796 120,818,800 -12.30(-0.14%)
Mar 03, 2004 8877 8882 8808 8808 129,585,600 -66.70(-0.75%)
Mar 02, 2004 8841 8886 8788 8875 130,094,000 +0.03(+0.00%)
Mar 01, 2004 8841 8886 8788 8875 0 +86.17(+0.98%)
Feb 28, 2004 8753 8809 8738 8788 127,818,400 +50.70(+0.58%)
Feb 27, 2004 8662 8747 8637 8738 119,342,096 +100.50(+1.16%)
Feb 26, 2004 8593 8649 8593 8637 115,605,504 +32.30(+0.38%)
Feb 25, 2004 8595 8615 8564 8605 166,234,496 -4.60(-0.05%)
Feb 24, 2004 8654 8661 8603 8610 101,213,104 -0.02(-0.00%)
Feb 23, 2004 8654 8661 8603 8610 0 -32.28(-0.37%)
Feb 21, 2004 8715 8721 8630 8642 127,795,200 -57.20(-0.66%)
Feb 20, 2004 8739 8756 8699 8699 134,027,104 -18.70(-0.21%)
Feb 19, 2004 8774 8784 8715 8718 153,057,504 -49.30(-0.56%)
Feb 18, 2004 8772 8781 8748 8767 140,664,304 +19.60(+0.22%)
Feb 17, 2004 8694 8748 8694 8748 1,533,800 -0.01(-0.00%)
Feb 16, 2004 8707 8748 8694 8748 0 +53.01(+0.61%)
Feb 14, 2004 8735 8749 8678 8694 121,613,600 -30.50(-0.35%)
Feb 13, 2004 8775 8787 8723 8725 145,167,104 -42.70(-0.49%)
Feb 12, 2004 8754 8799 8749 8768 166,991,904 +16.20(+0.19%)
Feb 11, 2004 8694 8756 8689 8752 136,688,896 +56.30(+0.65%)
Feb 10, 2004 8676 8703 8639 8695 119,751,904 +0.00(+0.00%)
Feb 09, 2004 8676 8703 8639 8695 0 +56.60(+0.66%)
Feb 07, 2004 8578 8648 8548 8639 132,772,704 +90.20(+1.06%)
Feb 06, 2004 8559 8580 8538 8548 124,315,296 +10.30(+0.12%)
Feb 05, 2004 8631 8661 8534 8538 162,845,696 -122.60(-1.42%)
Feb 04, 2004 8650 8697 8640 8661 175,406,592 +20.80(+0.24%)
Feb 03, 2004 8547 8666 8521 8640 147,713,504 +0.01(+0.00%)
Feb 02, 2004 8547 8666 8521 8640 0 +118.49(+1.39%)
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%)
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.