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 (%)
Jul 31, 2009 2248 2279 2242 2250 7,490,400 +2.09(+0.09%)
Jul 30, 2009 2207 2260 2205 2248 7,891,000 +40.96(+1.86%)
Jul 29, 2009 2190 2214 2179 2207 4,623,400 +16.98(+0.78%)
Jul 28, 2009 2243 2267 2187 2190 6,653,200 -52.81(-2.35%)
Jul 27, 2009 2202 2246 2202 2243 6,210,400 +40.97(+1.86%)
Jul 24, 2009 2178 2205 2160 2202 5,478,200 +24.03(+1.10%)
Jul 23, 2009 2133 2178 2123 2178 4,064,200 +47.49(+2.23%)
Jul 22, 2009 2141 2154 2120 2130 4,137,400 -10.82(-0.51%)
Jul 21, 2009 2117 2144 2105 2141 4,884,600 +24.06(+1.14%)
Jul 20, 2009 2090 2131 2090 2117 3,776,200 +28.55(+1.37%)
Jul 17, 2009 2126 2129 2076 2089 5,020,000 -36.15(-1.70%)
Jul 16, 2009 2094 2125 2074 2125 5,809,400 +31.41(+1.50%)
Jul 15, 2009 2043 2096 2042 2093 4,902,200 +50.81(+2.49%)
Jul 14, 2009 2001 2049 2001 2043 4,599,200 +42.01(+2.10%)
Jul 13, 2009 1960 2008 1942 2001 4,278,200 +40.51(+2.07%)
Jul 10, 2009 1975 1987 1960 1960 4,621,000 -15.29(-0.77%)
Jul 09, 2009 1985 2009 1975 1975 5,468,000 -10.22(-0.51%)
Jul 08, 2009 2026 2026 1978 1986 4,749,200 -39.15(-1.93%)
Jul 07, 2009 2011 2051 2011 2025 5,351,600 +14.44(+0.72%)
Jul 06, 2009 2068 2069 2010 2010 5,067,200 -57.52(-2.78%)
Jul 03, 2009 2100 2100 2061 2068 3,714,400 -31.54(-1.50%)
Jul 02, 2009 2140 2140 2087 2099 5,469,400 -40.29(-1.88%)
Jul 01, 2009 2099 2152 2095 2140 5,728,400 +41.02(+1.95%)
Jun 30, 2009 2109 2134 2087 2099 6,997,400 -9.53(-0.45%)
Jun 29, 2009 2044 2108 2041 2108 4,995,400 +63.65(+3.11%)
Jun 26, 2009 2045 2086 2039 2045 4,640,400 -0.96(-0.05%)
Jun 25, 2009 2039 2061 2024 2045 5,248,400 +5.26(+0.26%)
Jun 24, 2009 1941 2043 1941 2040 5,767,600 +98.74(+5.09%)
Jun 23, 2009 1959 1991 1941 1941 6,671,400 -17.57(-0.90%)
Jun 22, 2009 2068 2077 1957 1959 5,607,800 -107.52(-5.20%)
Jun 19, 2009 2029 2074 2027 2067 10,745,400 +38.73(+1.91%)
Jun 18, 2009 2023 2070 2023 2028 7,849,400 +7.12(+0.35%)
Jun 17, 2009 2105 2105 2019 2021 7,586,400 -84.34(-4.01%)
Jun 16, 2009 2127 2134 2093 2105 6,881,000 -21.70(-1.02%)
Jun 15, 2009 2190 2191 2114 2127 4,936,000 -63.47(-2.90%)
Jun 12, 2009 2189 2199 2175 2190 5,203,400 +1.12(+0.05%)
Jun 11, 2009 2135 2221 2135 2189 0 +0.00(+0.00%)
Jun 10, 2009 2135 2221 2135 2189 7,976,600 +55.99(+2.62%)
Jun 09, 2009 2117 2161 2117 2133 5,216,800 +15.61(+0.74%)
Jun 08, 2009 2146 2146 2101 2118 5,418,800 -28.06(-1.31%)
Jun 05, 2009 2123 2173 2123 2146 7,379,200 +22.99(+1.08%)
Jun 04, 2009 2139 2162 2123 2123 7,585,800 -15.93(-0.74%)
Jun 03, 2009 2184 2190 2137 2139 7,355,600 -43.11(-1.98%)
Jun 02, 2009 2105 2182 2100 2182 8,977,400 +76.24(+3.62%)
Jun 01, 2009 2029 2105 2029 2105 0 +0.00(+0.00%)
May 29, 2009 2029 2105 2029 2105 19,366,800 +76.81(+3.79%)
May 28, 2009 2041 2041 1996 2029 7,089,400 -13.94(-0.68%)
May 27, 2009 2039 2071 2039 2043 5,650,400 +2.95(+0.14%)
May 26, 2009 2065 2067 1979 2040 8,757,200 -25.51(-1.24%)
May 25, 2009 2054 2091 2049 2065 3,920,000 +11.20(+0.55%)
May 22, 2009 2107 2107 2028 2054 7,167,800 -53.00(-2.52%)
May 21, 2009 2107 2107 2107 2107 0 +0.00(+0.00%)
May 20, 2009 2048 2107 2044 2107 6,681,400 +62.12(+3.04%)
May 19, 2009 1995 2062 1995 2045 7,254,400 +50.73(+2.54%)
May 18, 2009 1959 1994 1926 1994 5,247,600 +34.72(+1.77%)
May 15, 2009 1943 1990 1943 1959 7,568,200 +16.94(+0.87%)
May 14, 2009 1943 1953 1904 1942 9,387,600 -1.09(-0.06%)
May 13, 2009 2044 2065 1929 1943 9,767,000 -100.90(-4.94%)
May 12, 2009 2069 2077 2026 2044 7,398,600 -22.91(-1.11%)
May 11, 2009 2120 2128 2056 2067 7,009,200 -52.33(-2.47%)
May 08, 2009 2069 2124 2064 2120 7,935,000 +50.89(+2.46%)
May 07, 2009 2021 2108 2020 2069 11,144,800 +50.20(+2.49%)
May 06, 2009 1998 2032 1966 2019 9,115,000 +20.41(+1.02%)
May 05, 2009 1958 2002 1955 1998 11,599,200 +40.04(+2.04%)
May 04, 2009 1863 1958 1863 1958 6,773,600 +95.05(+5.10%)
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.