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 (%)
Jan 31, 2008 3873 3889 3812 3834 8,156,800 -44.26(-1.14%)
Jan 30, 2008 3782 3890 3782 3878 10,044,000 +95.88(+2.54%)
Jan 29, 2008 3902 3905 3754 3782 10,067,400 +0.00(+0.00%)
Jan 28, 2008 3902 3905 3754 3782 0 -119.56(-3.06%)
Jan 26, 2008 3888 3990 3888 3902 10,085,600 +13.42(+0.35%)
Jan 25, 2008 3685 3889 3685 3888 12,648,400 +202.86(+5.50%)
Jan 24, 2008 3769 3862 3643 3685 14,787,800 -83.06(-2.20%)
Jan 23, 2008 3712 3788 3450 3768 14,085,600 +55.67(+1.50%)
Jan 22, 2008 3898 3898 3650 3713 10,942,400 +0.00(+0.00%)
Jan 21, 2008 3898 3898 3650 3713 0 -185.67(-4.76%)
Jan 19, 2008 3887 3944 3818 3898 10,068,200 +11.11(+0.29%)
Jan 18, 2008 3908 4004 3882 3887 10,334,400 -20.67(-0.53%)
Jan 17, 2008 4012 4012 3819 3908 12,367,000 -104.56(-2.61%)
Jan 16, 2008 4144 4155 3992 4012 8,621,400 -130.55(-3.15%)
Jan 15, 2008 4117 4171 4038 4143 8,238,000 +0.00(+0.00%)
Jan 14, 2008 4117 4171 4038 4143 0 +24.37(+0.59%)
Jan 12, 2008 4161 4174 4100 4119 8,395,800 -43.60(-1.05%)
Jan 11, 2008 4285 4308 4162 4162 8,809,200 -120.18(-2.81%)
Jan 10, 2008 4373 4373 4256 4282 10,458,400 -91.50(-2.09%)
Jan 09, 2008 4333 4421 4329 4374 9,756,400 +41.51(+0.96%)
Jan 08, 2008 4359 4375 4289 4332 8,572,600 +0.00(+0.00%)
Jan 07, 2008 4359 4375 4289 4332 0 -26.50(-0.61%)
Jan 05, 2008 4466 4514 4359 4359 7,171,800 -107.62(-2.41%)
Jan 04, 2008 4510 4510 4451 4466 5,148,200 -42.77(-0.95%)
Jan 03, 2008 4512 4549 4499 4509 3,901,200 +0.00(+0.00%)
Jan 02, 2008 4512 4549 4499 4509 0 -3.74(-0.08%)
Jan 01, 2008 4523 4527 4487 4513 2,804,600 +0.00(+0.00%)
Dec 31, 2007 4523 4527 4487 4513 2,804,600 +0.00(+0.00%)
Dec 29, 2007 4523 4527 4487 4513 2,804,600 -9.66(-0.21%)
Dec 28, 2007 4477 4526 4477 4523 3,706,000 +0.00(+0.00%)
Dec 27, 2007 4477 4526 4477 4523 0 +45.53(+1.02%)
Dec 26, 2007 4424 4493 4423 4477 8,886,600 +0.00(+0.00%)
Dec 24, 2007 4424 4493 4423 4477 8,886,600 +0.00(+0.00%)
Dec 22, 2007 4424 4493 4423 4477 8,886,600 +53.21(+1.20%)
Dec 21, 2007 4414 4440 4398 4424 5,431,200 +10.39(+0.24%)
Dec 20, 2007 4431 4442 4396 4414 6,256,200 -17.24(-0.39%)
Dec 19, 2007 4365 4442 4365 4431 5,989,400 +66.16(+1.52%)
Dec 18, 2007 4448 4449 4351 4365 6,062,400 +0.00(+0.00%)
Dec 17, 2007 4448 4449 4351 4365 0 -83.69(-1.88%)
Dec 15, 2007 4391 4448 4391 4448 5,741,800 +55.33(+1.26%)
Dec 14, 2007 4499 4499 4387 4393 9,269,600 -104.80(-2.33%)
Dec 13, 2007 4499 4513 4415 4498 8,177,800 -1.93(-0.04%)
Dec 12, 2007 4517 4540 4481 4500 6,175,800 -18.16(-0.40%)
Dec 11, 2007 4515 4519 4457 4518 5,812,000 +0.00(+0.00%)
Dec 10, 2007 4515 4519 4457 4518 0 +2.45(+0.05%)
Dec 08, 2007 4480 4520 4480 4515 6,864,800 +36.37(+0.81%)
Dec 07, 2007 4449 4488 4433 4479 6,521,200 +30.03(+0.67%)
Dec 06, 2007 4370 4453 4366 4449 6,854,800 +79.34(+1.82%)
Dec 05, 2007 4465 4471 4352 4370 6,750,400 -95.28(-2.13%)
Dec 04, 2007 4472 4519 4459 4465 7,436,400 +0.00(+0.00%)
Dec 03, 2007 4472 4519 4459 4465 0 -6.90(-0.15%)
Dec 01, 2007 4405 4495 4404 4472 10,946,400 +67.85(+1.54%)
Nov 30, 2007 4373 4415 4335 4404 8,512,800 +30.45(+0.70%)
Nov 29, 2007 4210 4374 4209 4374 10,016,800 +165.04(+3.92%)
Nov 28, 2007 4277 4277 4180 4208 8,769,000 -68.49(-1.60%)
Nov 27, 2007 4242 4344 4242 4277 7,944,800 +0.00(+0.00%)
Nov 26, 2007 4242 4344 4242 4277 0 +35.19(+0.83%)
Nov 24, 2007 4178 4242 4178 4242 7,500,200 +62.96(+1.51%)
Nov 23, 2007 4172 4194 4089 4179 10,037,600 +6.93(+0.17%)
Nov 22, 2007 4321 4321 4156 4172 9,538,600 -150.38(-3.48%)
Nov 21, 2007 4271 4328 4211 4322 13,258,200 +54.96(+1.29%)
Nov 20, 2007 4414 4437 4263 4267 10,498,000 +0.00(+0.00%)
Nov 19, 2007 4414 4437 4263 4267 0 -143.82(-3.26%)
Nov 17, 2007 4434 4434 4381 4411 8,264,000 -22.40(-0.51%)
Nov 16, 2007 4500 4537 4405 4434 8,583,800 -66.81(-1.48%)
Nov 15, 2007 4533 4636 4499 4500 8,452,200 -34.60(-0.76%)
Nov 14, 2007 4570 4583 4521 4535 7,764,000 -34.93(-0.76%)
Nov 13, 2007 4587 4623 4559 4570 7,066,600 +0.00(+0.00%)
Nov 12, 2007 4587 4623 4559 4570 0 -17.54(-0.38%)
Nov 10, 2007 4660 4714 4577 4587 8,267,000 -72.09(-1.55%)
Nov 09, 2007 4644 4660 4585 4660 9,910,000 +15.11(+0.33%)
Nov 08, 2007 4703 4738 4637 4644 9,122,400 -58.70(-1.25%)
Nov 07, 2007 4692 4728 4683 4703 6,788,200 +11.52(+0.25%)
Nov 06, 2007 4764 4776 4673 4692 6,391,400 +0.00(+0.00%)
Nov 05, 2007 4764 4776 4673 4692 0 -72.18(-1.52%)
Nov 02, 2007 4872 4872 4738 4764 13,416,400 -107.95(-2.22%)
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.