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 (%)
Feb 28, 2005 2678 2714 2675 2704 0 +26.34(+0.98%)
Feb 26, 2005 2620 2682 2620 2678 3,044,200 +58.09(+2.22%)
Feb 25, 2005 2583 2623 2583 2620 3,230,800 +39.56(+1.53%)
Feb 24, 2005 2616 2616 2577 2580 3,964,800 -36.10(-1.38%)
Feb 23, 2005 2644 2648 2612 2616 3,789,000 -27.75(-1.05%)
Feb 22, 2005 2661 2670 2641 2644 2,971,000 +0.00(+0.00%)
Feb 21, 2005 2661 2670 2641 2644 0 -17.21(-0.65%)
Feb 19, 2005 2639 2661 2638 2661 3,203,600 +22.35(+0.85%)
Feb 18, 2005 2637 2643 2630 2639 2,610,200 +1.81(+0.07%)
Feb 17, 2005 2626 2637 2614 2637 3,015,000 +12.10(+0.46%)
Feb 16, 2005 2603 2625 2596 2625 3,148,600 +21.24(+0.82%)
Feb 15, 2005 2590 2610 2590 2604 2,311,800 +0.00(+0.00%)
Feb 14, 2005 2590 2610 2590 2604 0 +16.15(+0.62%)
Feb 12, 2005 2570 2592 2568 2587 1,891,800 +17.56(+0.68%)
Feb 11, 2005 2580 2581 2558 2570 2,622,800 -10.43(-0.40%)
Feb 10, 2005 2579 2582 2568 2580 2,670,800 +1.61(+0.06%)
Feb 09, 2005 2576 2586 2573 2579 2,062,600 +2.45(+0.10%)
Feb 08, 2005 2568 2576 2558 2576 2,926,000 +0.00(+0.00%)
Feb 07, 2005 2568 2576 2558 2576 0 +10.08(+0.39%)
Feb 05, 2005 2528 2566 2526 2566 1,891,000 +38.62(+1.53%)
Feb 04, 2005 2522 2538 2522 2528 2,787,600 +5.13(+0.20%)
Feb 03, 2005 2519 2543 2518 2522 3,638,400 +3.40(+0.13%)
Feb 02, 2005 2494 2527 2494 2519 3,218,200 +24.76(+0.99%)
Feb 01, 2005 2493 2503 2481 2494 1,868,800 +0.00(+0.00%)
Jan 31, 2005 2493 2503 2481 2494 0 +1.47(+0.06%)
Jan 29, 2005 2509 2511 2493 2493 2,044,400 -14.18(-0.57%)
Jan 28, 2005 2486 2516 2485 2507 2,291,200 +20.43(+0.82%)
Jan 27, 2005 2474 2496 2474 2486 2,192,000 +11.11(+0.45%)
Jan 26, 2005 2445 2476 2438 2475 2,684,800 +30.65(+1.25%)
Jan 25, 2005 2440 2451 2430 2445 1,812,000 +0.00(+0.00%)
Jan 24, 2005 2440 2451 2430 2445 0 +5.78(+0.24%)
Jan 22, 2005 2429 2443 2423 2439 2,909,600 +9.78(+0.40%)
Jan 21, 2005 2438 2438 2423 2429 2,533,000 -8.59(-0.35%)
Jan 20, 2005 2455 2462 2434 2438 3,503,000 -15.19(-0.62%)
Jan 19, 2005 2443 2453 2433 2453 2,327,400 +9.81(+0.40%)
Jan 18, 2005 2424 2453 2412 2443 1,922,600 +0.00(+0.00%)
Jan 17, 2005 2424 2453 2412 2443 0 +18.80(+0.78%)
Jan 15, 2005 2415 2425 2399 2424 2,342,000 +9.33(+0.39%)
Jan 14, 2005 2421 2429 2403 2415 2,272,600 -6.62(-0.27%)
Jan 13, 2005 2435 2445 2422 2422 2,662,200 -13.71(-0.56%)
Jan 12, 2005 2455 2463 2428 2435 2,545,800 -19.70(-0.80%)
Jan 11, 2005 2476 2476 2452 2455 3,154,800 +0.00(+0.00%)
Jan 10, 2005 2476 2476 2452 2455 0 -20.09(-0.81%)
Jan 08, 2005 2448 2480 2447 2475 3,594,800 +0.00(+0.00%)
Jan 07, 2005 2448 2480 2447 2475 0 +28.17(+1.15%)
Jan 06, 2005 2470 2476 2447 2447 3,190,400 -22.92(-0.93%)
Jan 05, 2005 2452 2471 2450 2470 2,826,400 +18.12(+0.74%)
Jan 04, 2005 2431 2456 2417 2452 1,845,000 +0.00(+0.00%)
Jan 03, 2005 2431 2456 2417 2452 0 +20.38(+0.84%)
Dec 31, 2004 2430 2436 2420 2431 1,070,000 +1.14(+0.05%)
Dec 30, 2004 2429 2430 2418 2430 1,152,600 +0.68(+0.03%)
Dec 29, 2004 2421 2430 2414 2430 702,800 +8.81(+0.36%)
Dec 28, 2004 2416 2421 2410 2421 941,600 +0.00(+0.00%)
Dec 27, 2004 2416 2421 2410 2421 0 +4.45(+0.18%)
Dec 24, 2004 2416 2426 2403 2416 1,937,800 -0.15(-0.01%)
Dec 23, 2004 2414 2422 2408 2416 2,583,000 +3.02(+0.13%)
Dec 22, 2004 2409 2429 2407 2413 3,561,800 +4.12(+0.17%)
Dec 21, 2004 2390 2416 2386 2409 2,942,800 +0.00(+0.00%)
Dec 20, 2004 2390 2416 2386 2409 0 +20.18(+0.84%)
Dec 18, 2004 2390 2408 2387 2389 4,717,400 -0.84(-0.04%)
Dec 17, 2004 2392 2404 2375 2390 3,927,000 -1.58(-0.07%)
Dec 16, 2004 2387 2403 2385 2392 3,182,400 +4.28(+0.18%)
Dec 15, 2004 2365 2391 2365 2387 4,088,600 +22.49(+0.95%)
Dec 14, 2004 2333 2365 2333 2365 3,336,400 +0.00(+0.00%)
Dec 13, 2004 2333 2365 2333 2365 0 +28.65(+1.23%)
Dec 11, 2004 2338 2344 2327 2336 2,607,800 -2.68(-0.11%)
Dec 10, 2004 2364 2365 2330 2339 6,618,000 +0.00(+0.00%)
Dec 09, 2004 2364 2365 2330 2339 0 -25.22(-1.07%)
Dec 08, 2004 2349 2364 2340 2364 3,000,400 +14.38(+0.61%)
Dec 07, 2004 2347 2350 2333 2350 3,158,200 +0.00(+0.00%)
Dec 06, 2004 2347 2350 2333 2350 0 +2.79(+0.12%)
Dec 04, 2004 2339 2350 2333 2347 11,863,800 +8.33(+0.36%)
Dec 03, 2004 2325 2344 2324 2339 9,471,800 +13.42(+0.58%)
Dec 02, 2004 2289 2325 2289 2325 2,228,800 +36.66(+1.60%)
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.