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 30, 2004 8443 8493 8431 8458 73,724,400 +14.90(+0.18%)
Jul 29, 2004 8380 8454 8356 8443 104,897,504 +86.90(+1.04%)
Jul 28, 2004 8313 8356 8294 8356 112,954,096 +61.90(+0.75%)
Jul 27, 2004 8284 8315 8243 8294 158,313,200 -20.20(-0.24%)
Jul 26, 2004 8393 8422 8291 8315 91,235,904 -68.70(-0.82%)
Jul 23, 2004 8390 8414 8377 8383 90,130,304 -14.80(-0.18%)
Jul 22, 2004 8438 8454 8369 8398 127,315,800 -56.10(-0.66%)
Jul 21, 2004 8447 8511 8418 8454 123,168,096 +35.70(+0.42%)
Jul 20, 2004 8414 8435 8383 8418 101,712,000 +3.70(+0.04%)
Jul 19, 2004 8365 8415 8350 8415 96,231,696 +64.30(+0.77%)
Jul 16, 2004 8433 8445 8319 8350 129,962,800 -46.80(-0.56%)
Jul 15, 2004 8486 8489 8394 8397 126,083,904 -61.00(-0.72%)
Jul 14, 2004 8440 8487 8433 8458 109,169,000 +5.70(+0.07%)
Jul 13, 2004 8427 8462 8420 8453 147,176,192 +30.40(+0.36%)
Jul 12, 2004 8474 8477 8412 8422 81,672,000 -51.00(-0.60%)
Jul 09, 2004 8447 8477 8420 8473 97,331,696 +52.80(+0.63%)
Jul 08, 2004 8469 8482 8417 8420 134,677,296 -61.50(-0.73%)
Jul 07, 2004 8472 8502 8472 8482 138,596,608 -2.80(-0.03%)
Jul 06, 2004 8485 8486 8447 8485 114,445,296 -1.30(-0.02%)
Jul 05, 2004 8483 8532 8464 8486 904,900 -1.30(-0.02%)
Jul 02, 2004 8498 8546 8446 8487 68,919,696 -58.30(-0.68%)
Jul 01, 2004 8546 8546 8546 8546 0 +0.00(+0.00%)
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%)
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.