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 31, 2005 5447 5447 5385 5408 0 -50.32(-0.92%)
Dec 30, 2005 5464 5470 5447 5459 0 +11.43(+0.21%)
Dec 29, 2005 5437 5460 5432 5447 0 +2.31(+0.04%)
Dec 28, 2005 5422 5455 5420 5445 0 +0.00(+0.00%)
Dec 27, 2005 5422 5455 5420 5445 0 +25.79(+0.48%)
Dec 24, 2005 5410 5426 5406 5419 0 +20.77(+0.38%)
Dec 23, 2005 5390 5403 5387 5398 0 +1.05(+0.02%)
Dec 22, 2005 5368 5400 5368 5397 0 +40.63(+0.76%)
Dec 21, 2005 5332 5366 5323 5357 0 +6.42(+0.12%)
Dec 20, 2005 5343 5358 5336 5350 0 +0.00(+0.00%)
Dec 19, 2005 5343 5358 5336 5350 0 -3.48(-0.07%)
Dec 17, 2005 5303 5357 5303 5354 0 +57.84(+1.09%)
Dec 16, 2005 5295 5305 5279 5296 0 +9.06(+0.17%)
Dec 15, 2005 5315 5321 5275 5287 0 -23.52(-0.44%)
Dec 14, 2005 5306 5313 5286 5310 0 +9.07(+0.17%)
Dec 13, 2005 5316 5331 5291 5301 0 +0.00(+0.00%)
Dec 12, 2005 5316 5331 5291 5301 0 +19.08(+0.36%)
Dec 10, 2005 5268 5294 5262 5282 0 -4.62(-0.09%)
Dec 09, 2005 5231 5287 5222 5287 0 +20.00(+0.38%)
Dec 08, 2005 5292 5309 5249 5267 0 -34.10(-0.64%)
Dec 07, 2005 5271 5310 5268 5301 0 +33.99(+0.65%)
Dec 06, 2005 5304 5306 5252 5267 0 +0.00(+0.00%)
Dec 05, 2005 5304 5306 5252 5267 0 -41.13(-0.77%)
Dec 03, 2005 5292 5308 5275 5308 0 +41.44(+0.79%)
Dec 02, 2005 5211 5267 5208 5267 0 +73.15(+1.41%)
Dec 01, 2005 5184 5210 5166 5193 0 -6.08(-0.12%)
Nov 30, 2005 5167 5218 5155 5199 0 +22.89(+0.44%)
Nov 29, 2005 5218 5241 5168 5177 0 +0.00(+0.00%)
Nov 28, 2005 5218 5241 5168 5177 0 -17.68(-0.34%)
Nov 26, 2005 5187 5194 5179 5194 0 +6.29(+0.12%)
Nov 25, 2005 5193 5204 5172 5188 0 -8.10(-0.16%)
Nov 24, 2005 5195 5203 5173 5196 0 +21.36(+0.41%)
Nov 23, 2005 5179 5183 5161 5175 0 +4.11(+0.08%)
Nov 22, 2005 5140 5180 5127 5171 0 +0.00(+0.00%)
Nov 21, 2005 5140 5180 5127 5171 0 +47.11(+0.92%)
Nov 19, 2005 5129 5163 5109 5124 0 +23.78(+0.47%)
Nov 18, 2005 5098 5130 5090 5100 0 +18.26(+0.36%)
Nov 17, 2005 5108 5115 5064 5081 0 -29.15(-0.57%)
Nov 16, 2005 5082 5116 5074 5111 0 +18.18(+0.36%)
Nov 15, 2005 5083 5107 5076 5092 0 +0.00(+0.00%)
Nov 14, 2005 5083 5107 5076 5092 0 +1.68(+0.03%)
Nov 12, 2005 5046 5093 5046 5091 0 +75.20(+1.50%)
Nov 11, 2005 5024 5048 5003 5016 0 +4.17(+0.08%)
Nov 10, 2005 5018 5032 4999 5011 0 +2.55(+0.05%)
Nov 09, 2005 5033 5048 4994 5009 0 -15.37(-0.31%)
Nov 08, 2005 4995 5034 4984 5024 0 +0.00(+0.00%)
Nov 07, 2005 4995 5034 4984 5024 0 +28.96(+0.58%)
Nov 05, 2005 5004 5014 4976 4995 0 -15.76(-0.31%)
Nov 04, 2005 4973 5014 4966 5011 0 +56.17(+1.13%)
Nov 03, 2005 4921 4955 4892 4955 0 +32.28(+0.66%)
Nov 02, 2005 4923 4938 4908 4923 0 -6.52(-0.13%)
Nov 01, 2005 4855 4931 4855 4929 0 +0.00(+0.00%)
Oct 31, 2005 4855 4931 4855 4929 0 +103.43(+2.14%)
Oct 28, 2005 4803 4835 4763 4826 0 +19.59(+0.41%)
Oct 27, 2005 4878 4878 4793 4806 0 -94.74(-1.93%)
Oct 26, 2005 4877 4915 4867 4901 0 +27.82(+0.57%)
Oct 25, 2005 4918 4931 4872 4873 0 -28.82(-0.59%)
Oct 24, 2005 4838 4905 4836 4902 0 +63.39(+1.31%)
Oct 21, 2005 4847 4871 4832 4838 0 -25.85(-0.53%)
Oct 20, 2005 4904 4932 4853 4864 0 +18.27(+0.38%)
Oct 19, 2005 4902 4902 4826 4846 0 -101.20(-2.05%)
Oct 18, 2005 4982 4993 4943 4947 0 -31.65(-0.64%)
Oct 17, 2005 4988 4999 4966 4979 0 +3.27(+0.07%)
Oct 14, 2005 4954 4988 4933 4976 0 +25.49(+0.51%)
Oct 13, 2005 4978 4994 4929 4950 0 -31.70(-0.64%)
Oct 12, 2005 5005 5018 4956 4982 0 -50.69(-1.01%)
Oct 11, 2005 5020 5065 5020 5032 0 +9.67(+0.19%)
Oct 10, 2005 5027 5057 5007 5023 0 +15.02(+0.30%)
Oct 07, 2005 5004 5033 4984 5008 0 -9.50(-0.19%)
Oct 06, 2005 5038 5038 4981 5017 0 -52.15(-1.03%)
Oct 05, 2005 5112 5112 5067 5069 0 -68.60(-1.34%)
Oct 04, 2005 5085 5138 5065 5138 0 +55.95(+1.10%)
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.