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 (%)
Nov 30, 2005 3494 3507 3475 3496 2,394,800 +2.31(+0.07%)
Nov 29, 2005 3493 3522 3492 3494 3,118,400 +0.00(+0.00%)
Nov 28, 2005 3493 3522 3492 3494 0 +0.82(+0.02%)
Nov 26, 2005 3475 3501 3468 3493 3,130,400 +18.89(+0.54%)
Nov 25, 2005 3464 3490 3463 3474 2,703,400 +11.43(+0.33%)
Nov 24, 2005 3420 3476 3420 3463 4,049,000 +44.25(+1.29%)
Nov 23, 2005 3391 3429 3391 3419 3,608,000 +27.37(+0.81%)
Nov 22, 2005 3401 3417 3389 3391 3,398,600 +0.00(+0.00%)
Nov 21, 2005 3401 3417 3389 3391 0 -10.23(-0.30%)
Nov 19, 2005 3393 3419 3393 3402 3,707,200 +8.78(+0.26%)
Nov 18, 2005 3350 3394 3350 3393 4,430,000 +43.54(+1.30%)
Nov 17, 2005 3351 3361 3339 3349 3,925,400 -0.74(-0.02%)
Nov 16, 2005 3352 3362 3334 3350 3,180,000 -2.34(-0.07%)
Nov 15, 2005 3340 3363 3327 3352 2,848,600 +0.00(+0.00%)
Nov 14, 2005 3340 3363 3327 3352 0 +10.65(+0.32%)
Nov 12, 2005 3332 3343 3328 3342 3,494,000 +9.77(+0.29%)
Nov 11, 2005 3322 3333 3311 3332 3,619,600 +5.56(+0.17%)
Nov 10, 2005 3346 3349 3325 3326 3,009,200 -19.97(-0.60%)
Nov 09, 2005 3362 3362 3345 3346 3,656,400 -15.67(-0.47%)
Nov 08, 2005 3355 3362 3335 3362 2,878,600 +0.00(+0.00%)
Nov 07, 2005 3355 3362 3335 3362 0 +7.32(+0.22%)
Nov 05, 2005 3330 3357 3330 3355 3,855,000 +20.81(+0.62%)
Nov 04, 2005 3316 3335 3294 3334 5,260,200 +18.88(+0.57%)
Nov 03, 2005 3299 3359 3298 3315 6,823,800 +0.00(+0.00%)
Nov 02, 2005 3299 3359 3298 3315 0 +16.30(+0.49%)
Nov 01, 2005 3200 3299 3200 3299 5,637,600 +0.00(+0.00%)
Oct 31, 2005 3200 3299 3200 3299 0 +96.34(+3.01%)
Oct 28, 2005 3191 3202 3162 3202 2,919,200 +11.62(+0.36%)
Oct 27, 2005 3197 3231 3181 3191 4,249,400 -4.42(-0.14%)
Oct 26, 2005 3167 3209 3167 3195 0 +0.00(+0.00%)
Oct 25, 2005 3167 3209 3167 3195 3,304,200 +28.93(+0.91%)
Oct 24, 2005 3134 3171 3124 3166 2,480,200 +27.92(+0.89%)
Oct 21, 2005 3153 3153 3121 3138 3,329,800 -15.63(-0.50%)
Oct 20, 2005 3155 3198 3145 3154 4,307,400 -1.02(-0.03%)
Oct 19, 2005 3220 3220 3100 3155 7,129,200 -65.21(-2.03%)
Oct 18, 2005 3227 3258 3212 3220 3,922,600 -6.51(-0.20%)
Oct 17, 2005 3202 3260 3202 3227 4,017,400 +25.10(+0.78%)
Oct 14, 2005 3242 3242 3163 3202 6,404,200 -40.54(-1.25%)
Oct 13, 2005 3350 3350 3238 3242 6,262,000 -107.81(-3.22%)
Oct 12, 2005 3352 3362 3347 3350 4,726,800 -1.53(-0.05%)
Oct 11, 2005 3350 3368 3342 3352 4,045,200 +1.79(+0.05%)
Oct 10, 2005 3338 3387 3336 3350 4,421,200 +13.01(+0.39%)
Oct 07, 2005 3354 3354 3334 3337 3,776,400 -16.41(-0.49%)
Oct 06, 2005 3439 3439 3316 3353 5,761,400 -86.09(-2.50%)
Oct 05, 2005 3494 3494 3438 3439 3,869,600 -55.06(-1.58%)
Oct 04, 2005 3504 3510 3485 3494 3,391,000 -9.59(-0.27%)
Oct 03, 2005 3457 3505 3457 3504 3,814,800 +46.40(+1.34%)
Sep 30, 2005 3424 3457 3420 3457 3,326,400 +33.60(+0.98%)
Sep 29, 2005 3423 3426 3405 3424 3,236,600 +0.77(+0.02%)
Sep 28, 2005 3387 3431 3381 3423 4,549,400 +35.98(+1.06%)
Sep 27, 2005 3378 3397 3374 3387 3,395,000 +9.80(+0.29%)
Sep 26, 2005 3380 3383 3360 3377 3,425,200 -2.49(-0.07%)
Sep 23, 2005 3388 3410 3358 3380 4,890,200 -8.09(-0.24%)
Sep 22, 2005 3399 3430 3383 3388 4,182,800 -11.66(-0.34%)
Sep 21, 2005 3427 3429 3394 3400 4,425,800 -27.36(-0.80%)
Sep 20, 2005 3421 3430 3415 3427 3,309,400 +6.02(+0.18%)
Sep 19, 2005 3430 3432 3406 3421 2,231,200 -9.41(-0.27%)
Sep 16, 2005 3399 3430 3397 3430 6,038,400 +31.88(+0.94%)
Sep 15, 2005 3406 3435 3391 3398 3,483,000 -7.16(-0.21%)
Sep 14, 2005 3389 3421 3377 3406 3,899,200 +16.34(+0.48%)
Sep 13, 2005 3401 3407 3384 3389 3,430,000 -12.31(-0.36%)
Sep 12, 2005 3366 3416 3366 3402 2,626,600 +37.00(+1.10%)
Sep 09, 2005 3334 3368 3328 3365 2,558,200 +29.33(+0.88%)
Sep 08, 2005 3330 3346 3320 3335 3,402,600 +5.70(+0.17%)
Sep 07, 2005 3307 3330 3275 3330 2,655,200 +22.36(+0.68%)
Sep 06, 2005 3315 3319 3294 3307 2,871,000 -7.55(-0.23%)
Sep 05, 2005 3334 3343 3308 3315 1,938,000 -19.25(-0.58%)
Sep 02, 2005 3316 3340 3300 3334 3,693,000 +22.82(+0.69%)
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.