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 (%)
Jun 30, 2009 10471 10528 10308 10375 180,972,800 -101.90(-0.97%)
Jun 29, 2009 10455 10517 10390 10477 138,130,400 +87.00(+0.84%)
Jun 26, 2009 10315 10424 10269 10390 164,447,600 +33.90(+0.33%)
Jun 25, 2009 10106 10367 10078 10356 221,355,104 +255.00(+2.52%)
Jun 24, 2009 10004 10138 9897 10101 209,751,392 +204.20(+2.06%)
Jun 23, 2009 9865 9912 9727 9897 224,765,200 +62.50(+0.64%)
Jun 22, 2009 10106 10288 9830 9834 224,230,704 -453.80(-4.41%)
Jun 19, 2009 10204 10288 10122 10288 321,336,384 +166.50(+1.65%)
Jun 18, 2009 10066 10143 10005 10122 219,819,808 +55.40(+0.55%)
Jun 17, 2009 10279 10307 10056 10066 227,915,504 -241.30(-2.34%)
Jun 16, 2009 10554 10561 10293 10307 218,200,096 -87.40(-0.84%)
Jun 15, 2009 10582 10645 10342 10395 189,470,896 -250.20(-2.35%)
Jun 12, 2009 10648 10714 10613 10645 179,018,896 -69.10(-0.64%)
Jun 11, 2009 10568 10726 10554 10714 228,186,800 +116.10(+1.10%)
Jun 10, 2009 10674 10674 10523 10598 250,903,008 +50.10(+0.47%)
Jun 09, 2009 10598 10605 10503 10548 225,292,704 -1.20(-0.01%)
Jun 08, 2009 10467 10569 10381 10549 186,309,200 -20.20(-0.19%)
Jun 05, 2009 10544 10582 10414 10569 224,646,400 +92.10(+0.88%)
Jun 04, 2009 10410 10500 10290 10477 204,008,496 +187.10(+1.82%)
Jun 03, 2009 10485 10589 10235 10290 256,640,000 -298.70(-2.82%)
Jun 02, 2009 10566 10634 10515 10589 240,680,608 -15.30(-0.14%)
Jun 01, 2009 10531 10638 10370 10604 263,260,800 +234.00(+2.26%)
May 29, 2009 10473 10493 10320 10370 303,617,504 -22.30(-0.21%)
May 28, 2009 10271 10414 10142 10392 268,209,904 +250.20(+2.47%)
May 27, 2009 10314 10335 10142 10142 242,732,896 -143.70(-1.40%)
May 26, 2009 9990 10287 9972 10286 215,720,992 +216.40(+2.15%)
May 25, 2009 10005 10073 9993 10070 67,191,504 +76.10(+0.76%)
May 22, 2009 10015 10066 9942 9993 217,204,800 +43.80(+0.44%)
May 21, 2009 10091 10232 9935 9950 207,258,800 -282.80(-2.76%)
May 20, 2009 10191 10365 10101 10232 259,143,808 +131.40(+1.30%)
May 19, 2009 10038 10140 9763 10101 219,886,496 +338.10(+3.46%)
May 18, 2009 9763 9763 9763 9763 0 +0.00(+0.00%)
May 15, 2009 9877 9947 9751 9763 164,836,304 -86.30(-0.88%)
May 14, 2009 9700 9938 9683 9849 228,312,704 +139.70(+1.44%)
May 13, 2009 9959 10078 9696 9710 258,717,200 -368.20(-3.65%)
May 12, 2009 10184 10193 9970 10078 248,317,296 -16.40(-0.16%)
May 11, 2009 10070 10238 9996 10094 294,925,504 -143.90(-1.41%)
May 08, 2009 10118 10256 9967 10238 242,237,296 +270.90(+2.72%)
May 07, 2009 10332 10341 9922 9967 301,150,784 -176.30(-1.74%)
May 06, 2009 9992 10158 9881 10143 295,074,912 +262.70(+2.66%)
May 05, 2009 9869 9919 9784 9881 231,632,704 +10.30(+0.10%)
May 04, 2009 9605 9870 9497 9870 244,645,600 +373.40(+3.93%)
May 01, 2009 9369 9528 9325 9497 195,208,192 +172.20(+1.85%)
Apr 30, 2009 9454 9568 9321 9325 257,407,504 -91.50(-0.97%)
Apr 29, 2009 9430 9477 9348 9416 205,905,408 +68.30(+0.73%)
Apr 28, 2009 9269 9395 9274 9348 219,941,104 -46.80(-0.50%)
Apr 27, 2009 9346 9550 9352 9395 196,360,704 -154.70(-1.62%)
Apr 24, 2009 9483 9567 9410 9550 245,772,000 +140.00(+1.49%)
Apr 23, 2009 9342 9413 9279 9410 250,466,400 +130.30(+1.40%)
Apr 22, 2009 9224 9412 9190 9279 211,917,696 +32.00(+0.35%)
Apr 21, 2009 9035 9254 9014 9247 247,191,104 +121.00(+1.33%)
Apr 20, 2009 9324 9438 9125 9126 238,680,800 -311.50(-3.30%)
Apr 17, 2009 9365 9484 9343 9438 237,748,800 +94.30(+1.01%)
Apr 16, 2009 9293 9356 9185 9343 244,882,400 +97.30(+1.05%)
Apr 15, 2009 9197 9251 9119 9246 201,106,704 +14.50(+0.16%)
Apr 14, 2009 9293 9331 9186 9232 266,511,600 -54.00(-0.58%)
Apr 13, 2009 9142 9311 9115 9286 190,854,496 +98.48(+1.07%)
Apr 10, 2009 9105 9187 9085 9187 0 +0.02(+0.00%)
Apr 09, 2009 9110 9187 8969 9187 234,965,600 +217.80(+2.43%)
Apr 08, 2009 8820 8969 8783 8969 187,002,800 +144.50(+1.64%)
Apr 07, 2009 8940 9016 8820 8825 206,404,896 -191.40(-2.12%)
Apr 06, 2009 8964 9066 8919 9016 230,342,000 -49.60(-0.55%)
Apr 03, 2009 9107 9140 8988 9066 248,886,304 -7.30(-0.08%)
Apr 02, 2009 9094 9140 8942 9073 306,828,992 +131.30(+1.47%)
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.