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 (%)
Mar 31, 2009 8673 8781 8596 8720 222,846,496 +124.20(+1.44%)
Mar 30, 2009 8605 8821 8453 8596 236,756,000 -224.90(-2.55%)
Mar 27, 2009 8895 8996 8807 8821 240,942,896 -174.40(-1.94%)
Mar 26, 2009 8940 9018 8797 8996 279,141,088 +198.10(+2.25%)
Mar 25, 2009 8891 8982 8693 8797 298,050,816 -52.00(-0.59%)
Mar 24, 2009 8826 8958 8767 8849 268,014,096 -109.10(-1.22%)
Mar 23, 2009 8766 8958 8506 8958 287,218,400 +452.10(+5.31%)
Mar 20, 2009 8708 8738 8506 8506 338,244,416 -184.10(-2.12%)
Mar 19, 2009 8797 8846 8629 8690 310,970,400 +61.40(+0.71%)
Mar 18, 2009 8461 8670 8288 8629 274,610,592 +69.50(+0.81%)
Mar 17, 2009 8434 8560 8305 8560 234,226,400 +172.90(+2.06%)
Mar 16, 2009 8290 8551 8279 8387 234,874,592 +83.30(+1.00%)
Mar 13, 2009 8359 8352 8184 8303 218,644,096 +21.10(+0.25%)
Mar 12, 2009 8027 8332 7975 8282 273,300,992 +271.30(+3.39%)
Mar 11, 2009 7922 8057 7858 8011 284,728,992 +130.60(+1.66%)
Mar 10, 2009 7700 7887 7567 7880 323,569,088 +313.50(+4.14%)
Mar 09, 2009 7527 7695 7515 7567 196,926,896 -24.60(-0.32%)
Mar 07, 2009 7687 7765 7480 7592 241,503,296 -37.70(-0.49%)
Mar 06, 2009 7734 7815 7590 7629 263,630,592 -185.60(-2.37%)
Mar 05, 2009 7858 7866 7632 7815 292,503,200 +183.20(+2.40%)
Mar 04, 2009 7753 7798 7501 7632 259,564,400 -55.90(-0.73%)
Mar 03, 2009 7998 8123 7590 7688 259,172,400 -0.01(-0.00%)
Mar 02, 2009 7998 8123 7590 7688 0 -435.49(-5.36%)
Feb 28, 2009 8062 8189 8005 8123 268,426,096 -63.80(-0.78%)
Feb 27, 2009 8052 8196 7932 8187 306,885,600 +254.50(+3.21%)
Feb 26, 2009 7886 8033 7754 7932 255,041,104 +73.00(+0.93%)
Feb 25, 2009 7674 7859 7566 7859 349,883,296 +211.60(+2.77%)
Feb 24, 2009 8014 8032 7641 7648 257,605,904 +0.03(+0.00%)
Feb 23, 2009 8014 8032 7641 7648 0 -302.33(-3.80%)
Feb 21, 2009 8103 8185 7875 7950 261,802,704 -235.40(-2.88%)
Feb 20, 2009 8234 8296 8117 8185 263,957,600 +9.40(+0.11%)
Feb 19, 2009 8420 8413 8139 8176 273,964,512 -202.70(-2.42%)
Feb 18, 2009 8630 8678 8352 8379 230,619,200 +0.00(+0.00%)
Feb 17, 2009 8630 8678 8352 8379 0 -299.40(-3.45%)
Feb 16, 2009 8678 8678 8678 8678 0 +0.00(+0.00%)
Feb 14, 2009 8797 8792 8669 8678 177,555,104 -100.70(-1.15%)
Feb 13, 2009 8698 8785 8590 8779 242,732,496 +40.90(+0.47%)
Feb 12, 2009 8840 8919 8731 8738 282,015,904 -80.00(-0.91%)
Feb 11, 2009 9084 9114 8772 8818 232,526,704 -229.40(-2.54%)
Feb 10, 2009 9056 9152 8997 9047 194,103,008 +0.02(+0.00%)
Feb 09, 2009 9056 9152 8997 9047 0 +39.28(+0.44%)
Feb 07, 2009 8827 9102 8825 9008 245,330,000 +147.00(+1.66%)
Feb 06, 2009 8708 8861 8608 8861 243,661,504 +167.90(+1.93%)
Feb 05, 2009 8700 8814 8629 8693 282,623,008 +64.50(+0.75%)
Feb 04, 2009 8644 8663 8540 8629 206,606,800 +3.80(+0.04%)
Feb 03, 2009 8603 8695 8534 8625 186,573,296 -0.03(-0.00%)
Feb 02, 2009 8603 8695 8534 8625 0 -70.07(-0.81%)
Jan 31, 2009 8902 8892 8580 8695 264,801,200 -67.90(-0.77%)
Jan 30, 2009 8816 8906 8741 8763 231,914,896 -143.40(-1.61%)
Jan 29, 2009 8900 8967 8760 8906 271,162,112 +146.60(+1.67%)
Jan 28, 2009 8692 8763 8621 8760 183,251,392 +103.10(+1.19%)
Jan 27, 2009 8700 8822 8539 8656 196,544,704 -0.01(-0.00%)
Jan 26, 2009 8700 8822 8539 8657 0 +28.51(+0.33%)
Jan 24, 2009 8428 8688 8388 8628 272,410,208 +141.40(+1.67%)
Jan 23, 2009 8619 8758 8472 8487 210,894,896 -271.30(-3.10%)
Jan 22, 2009 8574 8764 8392 8758 245,971,104 +253.00(+2.97%)
Jan 21, 2009 8868 8869 8486 8505 271,032,096 -336.60(-3.81%)
Jan 20, 2009 8864 8920 8808 8842 95,880,600 +0.02(+0.00%)
Jan 19, 2009 8864 8920 8808 8841 0 -78.92(-0.88%)
Jan 17, 2009 9082 9036 8734 8920 210,110,800 +40.80(+0.46%)
Jan 16, 2009 8731 8880 8471 8880 333,600,288 +191.20(+2.20%)
Jan 15, 2009 8864 8962 8609 8688 285,194,912 -273.20(-3.05%)
Jan 14, 2009 8826 8986 8793 8962 203,531,904 +168.30(+1.91%)
Jan 13, 2009 8952 9085 8752 8793 210,801,904 -0.03(-0.00%)
Jan 12, 2009 8952 9085 8752 8793 0 -291.87(-3.21%)
Jan 10, 2009 9238 9268 9053 9085 199,519,200 -136.40(-1.48%)
Jan 09, 2009 9076 9224 9017 9222 204,077,296 +100.30(+1.10%)
Jan 08, 2009 9363 9472 9100 9121 222,084,704 -350.80(-3.70%)
Jan 07, 2009 9410 9506 9286 9472 263,953,296 +186.60(+2.01%)
Jan 06, 2009 9233 9373 9116 9286 242,539,104 -0.01(-0.00%)
Jan 05, 2009 9233 9373 9116 9286 0 +51.41(+0.56%)
Jan 03, 2009 8952 9235 8918 9234 150,686,304 -0.01(-0.00%)
Jan 02, 2009 8952 9235 8918 9234 0 +246.41(+2.74%)
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.