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 (%)
Aug 31, 2004 8324 8377 8309 8377 87,956,800 +68.00(+0.82%)
Aug 30, 2004 8350 8347 8309 8309 69,351,296 -25.30(-0.30%)
Aug 27, 2004 8347 8366 8321 8334 73,281,504 +3.00(+0.04%)
Aug 26, 2004 8350 8371 8325 8331 99,247,200 -40.10(-0.48%)
Aug 25, 2004 8307 8374 8278 8371 105,391,000 +55.00(+0.66%)
Aug 24, 2004 8345 8352 8310 8316 97,180,496 +0.90(+0.01%)
Aug 23, 2004 8356 8360 8309 8316 75,719,200 -20.10(-0.24%)
Aug 20, 2004 8318 8361 8293 8336 114,520,304 +41.70(+0.50%)
Aug 19, 2004 8240 8301 8221 8294 147,141,792 +70.90(+0.86%)
Aug 18, 2004 8210 8266 8198 8223 122,726,600 -9.20(-0.11%)
Aug 17, 2004 8235 8247 8221 8232 113,619,504 -9.30(-0.11%)
Aug 16, 2004 8160 8242 8160 8242 98,643,400 +68.90(+0.84%)
Aug 13, 2004 8143 8173 8116 8173 81,131,296 +40.30(+0.50%)
Aug 12, 2004 8160 8172 8122 8132 100,639,696 -35.90(-0.44%)
Aug 11, 2004 8195 8231 8157 8168 127,711,296 -63.10(-0.77%)
Aug 10, 2004 8203 8234 8183 8231 116,560,600 +47.90(+0.59%)
Aug 09, 2004 8218 8223 8177 8183 82,249,600 +6.70(+0.08%)
Aug 06, 2004 8248 8268 8157 8177 109,853,904 -91.20(-1.10%)
Aug 05, 2004 8391 8391 8261 8268 136,573,296 -95.10(-1.14%)
Aug 04, 2004 8452 8464 8363 8363 99,926,600 -101.10(-1.19%)
Aug 03, 2004 8504 8503 8453 8464 93,685,600 +6.00(+0.07%)
Aug 02, 2004 8458 8458 8458 8458 0 +0.00(+0.00%)
Jul 30, 2004 8443 8493 8431 8458 73,724,400 +14.90(+0.18%)
Jul 29, 2004 8380 8454 8356 8443 104,897,504 +86.90(+1.04%)
Jul 28, 2004 8313 8356 8294 8356 112,954,096 +61.90(+0.75%)
Jul 27, 2004 8284 8315 8243 8294 158,313,200 -20.20(-0.24%)
Jul 26, 2004 8393 8422 8291 8315 91,235,904 -68.70(-0.82%)
Jul 23, 2004 8390 8414 8377 8383 90,130,304 -14.80(-0.18%)
Jul 22, 2004 8438 8454 8369 8398 127,315,800 -56.10(-0.66%)
Jul 21, 2004 8447 8511 8418 8454 123,168,096 +35.70(+0.42%)
Jul 20, 2004 8414 8435 8383 8418 101,712,000 +3.70(+0.04%)
Jul 19, 2004 8365 8415 8350 8415 96,231,696 +64.30(+0.77%)
Jul 16, 2004 8433 8445 8319 8350 129,962,800 -46.80(-0.56%)
Jul 15, 2004 8486 8489 8394 8397 126,083,904 -61.00(-0.72%)
Jul 14, 2004 8440 8487 8433 8458 109,169,000 +5.70(+0.07%)
Jul 13, 2004 8427 8462 8420 8453 147,176,192 +30.40(+0.36%)
Jul 12, 2004 8474 8477 8412 8422 81,672,000 -51.00(-0.60%)
Jul 09, 2004 8447 8477 8420 8473 97,331,696 +52.80(+0.63%)
Jul 08, 2004 8469 8482 8417 8420 134,677,296 -61.50(-0.73%)
Jul 07, 2004 8472 8502 8472 8482 138,596,608 -2.80(-0.03%)
Jul 06, 2004 8485 8486 8447 8485 114,445,296 -1.30(-0.02%)
Jul 05, 2004 8483 8532 8464 8486 904,900 -1.30(-0.02%)
Jul 02, 2004 8498 8546 8446 8487 68,919,696 -58.30(-0.68%)
Jul 01, 2004 8546 8546 8546 8546 0 +0.00(+0.00%)
Jun 30, 2004 8528 8552 8498 8546 124,176,896 +47.10(+0.55%)
Jun 29, 2004 8458 8498 8451 8498 105,774,000 +29.60(+0.35%)
Jun 28, 2004 8534 8536 8462 8469 80,061,200 -28.90(-0.34%)
Jun 25, 2004 8528 8563 8498 8498 87,427,504 -33.00(-0.39%)
Jun 24, 2004 8569 8575 8523 8531 114,665,600 -44.60(-0.52%)
Jun 23, 2004 8535 8578 8518 8575 133,186,896 +57.50(+0.68%)
Jun 22, 2004 8467 8518 8464 8518 102,069,400 +45.70(+0.54%)
Jun 21, 2004 8524 8530 8464 8472 89,650,000 +4.20(+0.05%)
Jun 18, 2004 8514 8556 8468 8468 178,352,800 -29.60(-0.35%)
Jun 17, 2004 8442 8498 8428 8498 139,337,696 +69.70(+0.83%)
Jun 16, 2004 8391 8433 8390 8428 141,426,496 +37.70(+0.45%)
Jun 15, 2004 8322 8399 8292 8390 111,951,800 +97.90(+1.18%)
Jun 14, 2004 8327 8367 8275 8292 81,587,400 -74.30(-0.89%)
Jun 11, 2004 8342 8367 8339 8367 794,900 +21.10(+0.25%)
Jun 10, 2004 8328 8363 8317 8346 105,236,400 +28.40(+0.34%)
Jun 09, 2004 8400 8412 8316 8317 125,523,696 -94.90(-1.13%)
Jun 08, 2004 8400 8413 8389 8412 124,084,000 -0.80(-0.01%)
Jun 07, 2004 8387 8419 8349 8413 118,435,200 +64.10(+0.77%)
Jun 04, 2004 8352 8367 8329 8349 121,058,896 +19.60(+0.24%)
Jun 03, 2004 8373 8400 8322 8329 138,506,896 -45.70(-0.55%)
Jun 02, 2004 8419 8420 8351 8375 162,814,704 -43.60(-0.52%)
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.