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 (%)
Jul 30, 2004 3901 3911 3867 3896 0 +5.93(+0.15%)
Jul 29, 2004 3815 3895 3815 3890 0 +82.47(+2.17%)
Jul 28, 2004 3829 3857 3798 3807 0 -6.87(-0.18%)
Jul 27, 2004 3755 3815 3755 3814 0 +61.49(+1.64%)
Jul 26, 2004 3796 3811 3749 3753 0 -44.74(-1.18%)
Jul 23, 2004 3805 3825 3785 3797 0 -3.72(-0.10%)
Jul 22, 2004 3867 3867 3796 3801 0 -76.43(-1.97%)
Jul 21, 2004 3850 3899 3850 3877 0 +39.88(+1.04%)
Jul 20, 2004 3809 3840 3785 3838 0 +24.97(+0.65%)
Jul 19, 2004 3845 3846 3813 3813 0 -33.30(-0.87%)
Jul 16, 2004 3848 3883 3838 3846 0 -1.26(-0.03%)
Jul 15, 2004 3898 3898 3847 3847 0 -51.65(-1.32%)
Jul 14, 2004 3895 3899 3851 3899 0 -5.04(-0.13%)
Jul 13, 2004 3897 3919 3892 3904 0 +10.64(+0.27%)
Jul 12, 2004 3912 3928 3884 3893 0 -31.25(-0.80%)
Jul 09, 2004 3932 3933 3883 3924 0 -9.99(-0.25%)
Jul 08, 2004 3921 3937 3895 3934 0 +3.90(+0.10%)
Jul 07, 2004 3944 3959 3922 3931 0 -14.30(-0.36%)
Jul 06, 2004 4002 4008 3936 3945 0 -50.85(-1.27%)
Jul 05, 2004 3998 4012 3991 3996 0 -3.04(-0.08%)
Jul 02, 2004 4030 4030 3990 3999 0 -36.25(-0.90%)
Jul 01, 2004 4078 4102 4027 4035 0 -17.71(-0.44%)
Jun 30, 2004 4070 4091 4053 4053 0 -17.00(-0.42%)
Jun 29, 2004 4068 4086 4050 4070 0 +0.38(+0.01%)
Jun 28, 2004 4017 4077 4004 4069 0 +56.00(+1.40%)
Jun 25, 2004 4007 4020 3987 4013 0 +6.30(+0.16%)
Jun 24, 2004 3954 4013 3954 4007 0 +61.95(+1.57%)
Jun 23, 2004 3934 3967 3934 3945 0 +16.71(+0.43%)
Jun 22, 2004 3985 3985 3916 3928 0 -60.92(-1.53%)
Jun 21, 2004 4008 4029 3978 3989 0 -10.48(-0.26%)
Jun 18, 2004 3976 4005 3966 4000 0 +14.33(+0.36%)
Jun 17, 2004 3997 4019 3972 3985 0 -17.78(-0.44%)
Jun 16, 2004 3991 4015 3991 4003 0 +15.94(+0.40%)
Jun 15, 2004 3946 3995 3933 3987 0 +38.65(+0.98%)
Jun 14, 2004 4009 4009 3939 3949 0 -65.91(-1.64%)
Jun 11, 2004 4017 4019 3993 4015 0 -7.08(-0.18%)
Jun 10, 2004 3997 4027 3993 4022 0 +23.88(+0.60%)
Jun 09, 2004 4024 4036 3991 3998 0 -21.19(-0.53%)
Jun 08, 2004 4022 4041 4003 4019 0 +1.14(+0.03%)
Jun 07, 2004 3973 4025 3973 4018 0 +55.88(+1.41%)
Jun 04, 2004 3918 3974 3914 3962 0 +44.85(+1.14%)
Jun 03, 2004 3890 3918 3871 3917 0 +28.77(+0.74%)
Jun 02, 2004 3869 3918 3869 3888 0 +24.13(+0.62%)
Jun 01, 2004 3924 3930 3856 3864 0 -57.23(-1.46%)
May 31, 2004 3904 3928 3898 3921 0 +18.69(+0.48%)
May 28, 2004 3922 3941 3892 3903 0 -10.61(-0.27%)
May 27, 2004 3872 3927 3872 3913 0 +45.81(+1.18%)
May 26, 2004 3831 3901 3831 3868 0 +39.45(+1.03%)
May 25, 2004 3860 3860 3810 3828 0 -39.77(-1.03%)
May 24, 2004 3842 3901 3842 3868 0 +36.00(+0.94%)
May 21, 2004 3842 3869 3809 3832 0 -7.48(-0.19%)
May 20, 2004 3856 3856 3812 3839 0 -32.94(-0.85%)
May 19, 2004 3799 3883 3799 3872 0 +83.02(+2.19%)
May 18, 2004 3757 3797 3754 3789 0 +34.87(+0.93%)
May 17, 2004 3801 3801 3710 3754 0 -48.73(-1.28%)
May 14, 2004 3825 3833 3770 3803 0 -21.83(-0.57%)
May 13, 2004 3782 3827 3780 3825 0 +48.69(+1.29%)
May 12, 2004 3847 3852 3770 3776 0 -73.60(-1.91%)
May 11, 2004 3791 3851 3791 3850 0 +65.23(+1.72%)
May 10, 2004 3895 3895 3776 3785 0 -111.03(-2.85%)
May 07, 2004 3910 3923 3853 3896 0 -13.82(-0.35%)
May 06, 2004 4012 4013 3901 3909 0 -112.64(-2.80%)
May 05, 2004 3976 4029 3964 4022 0 +31.35(+0.79%)
May 04, 2004 4002 4019 3976 3991 0 -16.90(-0.42%)
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.