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 (%)
Dec 30, 2005 1539 1545 1529 1543 0 +5.72(+0.37%)
Dec 29, 2005 1533 1547 1533 1538 0 +4.51(+0.29%)
Dec 28, 2005 1554 1564 1527 1533 0 -17.88(-1.15%)
Dec 27, 2005 1530 1551 1525 1551 0 +0.00(+0.00%)
Dec 26, 2005 1530 1551 1525 1551 0 +21.84(+1.43%)
Dec 24, 2005 1517 1530 1514 1529 0 +12.88(+0.85%)
Dec 23, 2005 1491 1517 1491 1516 0 +24.97(+1.67%)
Dec 22, 2005 1489 1510 1487 1491 0 +1.91(+0.13%)
Dec 21, 2005 1502 1513 1489 1489 0 -13.08(-0.87%)
Dec 20, 2005 1524 1532 1499 1502 0 +0.00(+0.00%)
Dec 19, 2005 1524 1532 1499 1502 0 -22.06(-1.45%)
Dec 17, 2005 1557 1558 1524 1524 0 -30.49(-1.96%)
Dec 16, 2005 1526 1555 1514 1555 0 +29.42(+1.93%)
Dec 15, 2005 1517 1528 1513 1526 0 +10.15(+0.67%)
Dec 14, 2005 1522 1525 1503 1515 0 -6.47(-0.43%)
Dec 13, 2005 1539 1548 1517 1522 0 +0.00(+0.00%)
Dec 12, 2005 1539 1548 1517 1522 0 -13.39(-0.87%)
Dec 10, 2005 1536 1545 1525 1535 0 +0.00(+0.00%)
Dec 09, 2005 1536 1545 1525 1535 0 +9.75(+0.64%)
Dec 08, 2005 1559 1576 1522 1526 0 -33.14(-2.13%)
Dec 07, 2005 1560 1566 1550 1559 0 -1.72(-0.11%)
Dec 06, 2005 1545 1580 1545 1560 0 +0.00(+0.00%)
Dec 05, 2005 1545 1580 1545 1560 0 +16.71(+1.08%)
Dec 03, 2005 1524 1562 1524 1544 0 +23.82(+1.57%)
Dec 02, 2005 1558 1574 1520 1520 0 -34.81(-2.24%)
Dec 01, 2005 1533 1555 1533 1555 0 +21.20(+1.38%)
Nov 30, 2005 1556 1556 1516 1533 0 -23.05(-1.48%)
Nov 29, 2005 1630 1631 1535 1557 0 +0.00(+0.00%)
Nov 28, 2005 1630 1631 1535 1557 0 -73.11(-4.49%)
Nov 26, 2005 1632 1642 1626 1630 0 -1.84(-0.11%)
Nov 25, 2005 1627 1631 1620 1631 0 +4.09(+0.25%)
Nov 24, 2005 1624 1639 1624 1627 0 +1.65(+0.10%)
Nov 23, 2005 1607 1626 1607 1626 0 +18.77(+1.17%)
Nov 22, 2005 1608 1612 1602 1607 0 +0.00(+0.00%)
Nov 21, 2005 1608 1612 1602 1607 0 +3.21(+0.20%)
Nov 19, 2005 1602 1611 1597 1604 0 +2.91(+0.18%)
Nov 18, 2005 1585 1616 1585 1601 0 +16.26(+1.03%)
Nov 17, 2005 1573 1585 1553 1585 0 +11.74(+0.75%)
Nov 16, 2005 1595 1595 1571 1573 0 -22.10(-1.39%)
Nov 15, 2005 1592 1598 1587 1595 0 +0.00(+0.00%)
Nov 14, 2005 1592 1598 1587 1595 0 +2.43(+0.15%)
Nov 12, 2005 1583 1602 1579 1593 0 +11.23(+0.71%)
Nov 11, 2005 1590 1590 1567 1581 0 -11.15(-0.70%)
Nov 10, 2005 1617 1629 1591 1592 0 -23.16(-1.43%)
Nov 09, 2005 1642 1646 1612 1616 0 -31.33(-1.90%)
Nov 08, 2005 1671 1674 1632 1647 0 +0.00(+0.00%)
Nov 07, 2005 1671 1674 1632 1647 0 -25.09(-1.50%)
Nov 05, 2005 1684 1685 1661 1672 0 -11.52(-0.68%)
Nov 04, 2005 1641 1690 1641 1684 0 +44.58(+2.72%)
Nov 03, 2005 1622 1639 1621 1639 0 +17.47(+1.08%)
Nov 02, 2005 1609 1628 1609 1621 0 +12.62(+0.78%)
Nov 01, 2005 1605 1626 1602 1609 0 +0.00(+0.00%)
Oct 31, 2005 1605 1626 1602 1609 0 +6.23(+0.39%)
Oct 28, 2005 1580 1603 1573 1603 0 +24.96(+1.58%)
Oct 27, 2005 1611 1612 1575 1578 0 -32.11(-1.99%)
Oct 26, 2005 1588 1612 1587 1610 0 +32.76(+2.08%)
Oct 25, 2005 1625 1632 1575 1577 0 -46.14(-2.84%)
Oct 24, 2005 1594 1630 1594 1623 0 +30.05(+1.89%)
Oct 21, 2005 1574 1596 1570 1593 0 +20.42(+1.30%)
Oct 20, 2005 1602 1603 1570 1573 0 -28.90(-1.80%)
Oct 19, 2005 1590 1602 1556 1602 0 +11.62(+0.73%)
Oct 18, 2005 1611 1612 1586 1590 0 -23.71(-1.47%)
Oct 17, 2005 1604 1617 1604 1614 0 +9.97(+0.62%)
Oct 14, 2005 1587 1612 1578 1604 0 +17.62(+1.11%)
Oct 13, 2005 1604 1604 1557 1586 0 -18.47(-1.15%)
Oct 12, 2005 1644 1657 1589 1605 0 -39.40(-2.40%)
Oct 11, 2005 1661 1661 1629 1644 0 -11.94(-0.72%)
Oct 10, 2005 1625 1657 1625 1656 0 +0.00(+0.00%)
Oct 07, 2005 1625 1657 1625 1656 0 +34.88(+2.15%)
Oct 06, 2005 1647 1655 1608 1621 0 -26.35(-1.60%)
Oct 05, 2005 1687 1688 1635 1647 0 -39.88(-2.36%)
Oct 04, 2005 1732 1738 1681 1687 0 -44.08(-2.55%)
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.