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 (%)
May 30, 2008 31836 32212 31805 31976 276,935,808 +138.20(+0.43%)
May 29, 2008 31647 31926 31524 31837 131,849,400 +190.30(+0.60%)
May 28, 2008 31414 31647 31298 31647 125,642,304 +232.80(+0.74%)
May 27, 2008 31315 31509 31248 31414 131,717,800 +99.60(+0.32%)
May 26, 2008 31069 31355 31069 31315 32,507,600 +245.90(+0.79%)
May 23, 2008 31253 31255 31004 31069 103,283,200 -177.00(-0.57%)
May 22, 2008 31126 31340 31126 31246 143,709,904 +119.60(+0.38%)
May 21, 2008 31526 31612 31116 31126 122,010,896 -400.10(-1.27%)
May 20, 2008 31794 31794 31437 31526 122,828,496 -270.20(-0.85%)
May 19, 2008 31483 32024 31483 31796 152,153,408 +309.50(+0.98%)
May 16, 2008 31544 31717 31487 31487 173,136,608 -56.10(-0.18%)
May 15, 2008 31338 31548 31241 31543 119,455,904 +206.40(+0.66%)
May 14, 2008 30887 31542 30876 31337 197,494,800 +449.20(+1.45%)
May 13, 2008 30640 30976 30578 30887 126,102,600 +250.00(+0.82%)
May 12, 2008 30674 30755 30419 30637 135,730,592 -37.00(-0.12%)
May 09, 2008 30752 30775 30454 30674 120,458,200 -77.60(-0.25%)
May 08, 2008 30762 30802 30587 30752 157,063,200 -10.20(-0.03%)
May 07, 2008 31229 31380 30700 30762 161,426,896 -461.20(-1.48%)
May 06, 2008 30959 31240 30879 31223 153,053,696 +264.50(+0.85%)
May 05, 2008 30533 30981 30523 30959 98,088,200 +407.40(+1.33%)
May 02, 2008 30290 30581 30238 30552 147,625,792 +270.10(+0.89%)
May 01, 2008 30271 30578 30247 30281 0 +0.00(+0.00%)
Apr 30, 2008 30271 30578 30247 30281 174,060,608 +10.80(+0.04%)
Apr 29, 2008 30621 30720 30245 30271 169,772,000 -352.80(-1.15%)
Apr 28, 2008 31009 31247 30623 30623 150,779,600 -385.60(-1.24%)
Apr 25, 2008 31743 31743 30862 31009 434,799,104 -737.20(-2.32%)
Apr 24, 2008 31848 32048 31411 31746 139,709,104 -101.80(-0.32%)
Apr 23, 2008 32040 32098 31744 31848 146,612,896 -191.70(-0.60%)
Apr 22, 2008 32095 32293 31806 32040 146,719,696 -55.30(-0.17%)
Apr 21, 2008 31796 32098 31762 32095 122,282,496 +299.30(+0.94%)
Apr 18, 2008 31789 32191 31649 31796 159,416,192 +9.70(+0.03%)
Apr 17, 2008 31910 31990 31581 31786 131,549,800 -124.20(-0.39%)
Apr 16, 2008 31382 31910 31382 31910 153,079,104 +534.30(+1.70%)
Apr 15, 2008 31193 31456 31159 31376 86,685,200 +183.40(+0.59%)
Apr 14, 2008 31303 31508 31149 31192 107,344,600 -110.10(-0.35%)
Apr 11, 2008 31648 31648 31240 31303 138,265,296 -346.50(-1.09%)
Apr 10, 2008 31419 31711 31116 31649 136,507,696 +231.30(+0.74%)
Apr 09, 2008 31727 31796 31341 31418 131,151,000 -309.10(-0.97%)
Apr 08, 2008 31680 31754 31467 31727 114,474,200 +11.50(+0.04%)
Apr 07, 2008 31551 31941 31517 31715 110,300,496 +170.00(+0.54%)
Apr 04, 2008 31653 31798 31490 31545 106,897,200 -144.20(-0.46%)
Apr 03, 2008 31464 31849 31217 31690 149,274,000 +221.70(+0.70%)
Apr 02, 2008 31788 32233 31468 31468 205,242,304 -319.80(-1.01%)
Apr 01, 2008 30916 32080 30916 31788 362,679,488 +874.70(+2.83%)
Mar 31, 2008 30083 31109 30003 30913 361,514,400 +823.10(+2.74%)
Mar 28, 2008 29997 30182 29916 30090 85,730,600 +102.80(+0.34%)
Mar 27, 2008 30058 30321 29986 29987 116,581,504 -70.20(-0.23%)
Mar 26, 2008 29981 30058 29750 30057 132,391,000 +76.20(+0.25%)
Mar 25, 2008 29636 30144 29611 29981 115,395,696 +346.90(+1.17%)
Mar 24, 2008 29075 29931 29056 29634 132,521,800 +562.90(+1.94%)
Mar 21, 2008 29517 29589 28903 29071 0 +0.00(+0.00%)
Mar 20, 2008 29517 29589 28903 29071 0 +0.00(+0.00%)
Mar 19, 2008 29517 29589 28903 29071 126,425,600 -444.30(-1.51%)
Mar 18, 2008 29048 29573 28953 29516 116,291,800 +565.80(+1.95%)
Mar 17, 2008 29276 29276 28948 28950 0 -98.70(-0.34%)
Mar 14, 2008 29703 29784 28594 29048 132,334,200 -654.60(-2.20%)
Mar 13, 2008 29282 29758 28799 29703 127,929,400 +419.70(+1.43%)
Mar 12, 2008 29464 29886 29282 29283 159,787,008 -182.80(-0.62%)
Mar 11, 2008 28234 29466 28234 29466 202,437,696 +1258.90(+4.46%)
Mar 10, 2008 28612 28710 28081 28207 240,998,496 -405.50(-1.42%)
Mar 08, 2008 28717 28908 28388 28613 143,364,992 -104.20(-0.36%)
Mar 07, 2008 29276 29276 28717 28717 136,271,200 -560.30(-1.91%)
Mar 06, 2008 29261 29491 29093 29277 145,494,800 +16.20(+0.06%)
Mar 05, 2008 29534 29534 28863 29261 155,506,400 -265.60(-0.90%)
Mar 04, 2008 28905 29547 28710 29527 140,738,000 +0.00(+0.00%)
Mar 03, 2008 28905 29547 28710 29527 0 +608.20(+2.10%)
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.