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 29, 2009 3754 3817 3754 3813 0 +59.40(+1.58%)
May 28, 2009 3780 3780 3737 3754 0 -41.40(-1.09%)
May 27, 2009 3791 3828 3790 3795 0 +13.70(+0.36%)
May 26, 2009 3734 3782 3722 3782 0 +46.30(+1.24%)
May 25, 2009 3757 3778 3720 3735 0 -20.10(-0.54%)
May 22, 2009 3789 3790 3744 3755 0 -49.30(-1.30%)
May 21, 2009 3809 3817 3782 3805 0 -4.20(-0.11%)
May 20, 2009 3808 3815 3779 3809 0 +8.30(+0.22%)
May 19, 2009 3742 3804 3742 3801 0 +79.00(+2.12%)
May 18, 2009 3750 3750 3704 3722 0 -37.30(-0.99%)
May 15, 2009 3728 3776 3727 3759 0 +48.10(+1.30%)
May 14, 2009 3814 3814 3710 3711 0 -131.70(-3.43%)
May 13, 2009 3864 3880 3827 3842 0 -21.10(-0.55%)
May 12, 2009 3900 3900 3844 3864 0 -46.90(-1.20%)
May 11, 2009 3921 3942 3887 3910 0 -9.10(-0.23%)
May 08, 2009 3895 3920 3884 3920 0 +7.50(+0.19%)
May 07, 2009 3861 3926 3861 3912 0 +72.00(+1.87%)
May 06, 2009 3862 3878 3826 3840 0 -22.10(-0.57%)
May 05, 2009 3863 3907 3849 3862 0 +16.20(+0.42%)
May 04, 2009 3748 3846 3748 3846 0 +108.10(+2.89%)
May 01, 2009 3737 3748 3721 3738 0 -6.80(-0.18%)
Apr 30, 2009 3662 3761 3662 3745 0 +82.80(+2.26%)
Apr 29, 2009 3660 3687 3646 3662 0 -9.80(-0.27%)
Apr 28, 2009 3687 3734 3664 3672 0 -18.30(-0.50%)
Apr 27, 2009 3680 3735 3643 3690 0 +21.80(+0.59%)
Apr 24, 2009 3697 3707 3645 3668 0 -27.60(-0.75%)
Apr 23, 2009 3634 3697 3633 3696 0 +68.60(+1.89%)
Apr 22, 2009 3643 3658 3621 3627 0 -5.90(-0.16%)
Apr 21, 2009 3696 3696 3618 3633 0 -89.50(-2.40%)
Apr 20, 2009 3729 3739 3687 3723 0 -5.50(-0.15%)
Apr 17, 2009 3735 3796 3728 3728 0 +2.50(+0.07%)
Apr 16, 2009 3699 3750 3699 3726 0 +31.70(+0.86%)
Apr 15, 2009 3692 3708 3682 3694 0 -4.00(-0.11%)
Apr 14, 2009 3640 3718 3639 3698 0 +80.40(+2.22%)
Apr 13, 2009 3618 3618 3618 3618 0 +0.00(+0.00%)
Apr 10, 2009 3574 3620 3574 3618 0 +0.00(+0.00%)
Apr 09, 2009 3574 3620 3574 3618 0 +50.00(+1.40%)
Apr 08, 2009 3636 3636 3560 3568 0 -81.00(-2.22%)
Apr 07, 2009 3685 3685 3646 3648 0 -47.90(-1.30%)
Apr 06, 2009 3673 3701 3673 3696 0 +22.40(+0.61%)
Apr 03, 2009 3643 3688 3643 3674 0 +51.80(+1.43%)
Apr 02, 2009 3540 3641 3539 3622 0 +95.00(+2.69%)
Apr 01, 2009 3534 3547 3504 3527 0 -5.10(-0.14%)
Mar 31, 2009 3539 3567 3520 3532 0 -21.90(-0.62%)
Mar 30, 2009 3603 3604 3544 3554 0 -61.40(-1.70%)
Mar 27, 2009 3595 3646 3595 3616 0 +29.30(+0.82%)
Mar 26, 2009 3548 3603 3541 3586 0 +40.10(+1.13%)
Mar 25, 2009 3517 3561 3499 3546 0 +28.90(+0.82%)
Mar 24, 2009 3508 3575 3508 3517 0 +34.20(+0.98%)
Mar 23, 2009 3408 3483 3397 3483 0 +78.10(+2.29%)
Mar 20, 2009 3432 3433 3405 3405 0 -11.80(-0.35%)
Mar 19, 2009 3394 3436 3394 3417 0 +30.60(+0.90%)
Mar 18, 2009 3396 3426 3376 3386 0 -7.20(-0.21%)
Mar 17, 2009 3300 3393 3299 3393 0 +96.10(+2.91%)
Mar 16, 2009 3296 3322 3289 3297 0 +2.60(+0.08%)
Mar 13, 2009 3208 3302 3207 3295 0 +104.30(+3.27%)
Mar 12, 2009 3208 3225 3181 3190 0 -8.70(-0.27%)
Mar 11, 2009 3171 3217 3171 3199 0 +55.90(+1.78%)
Mar 10, 2009 3116 3143 3091 3143 0 +21.50(+0.69%)
Mar 09, 2009 3128 3143 3104 3122 0 +10.00(+0.32%)
Mar 06, 2009 3132 3133 3092 3112 0 -37.10(-1.18%)
Mar 05, 2009 3154 3177 3141 3149 0 +22.90(+0.73%)
Mar 04, 2009 3161 3164 3102 3126 0 -45.50(-1.43%)
Mar 03, 2009 3204 3204 3113 3171 0 -32.40(-1.01%)
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.