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 (%)
Dec 31, 2003 8260 8277 8211 8214 70,835,800 -46.70(-0.57%)
Dec 30, 2003 8160 8268 8137 8260 61,969,100 -0.04(-0.00%)
Dec 29, 2003 8160 8268 8137 8261 0 +123.74(+1.52%)
Dec 27, 2003 8137 8137 8137 8137 0 +0.02(+0.00%)
Dec 26, 2003 8137 0 -0.02(-0.00%)
Dec 25, 2003 8135 8165 8123 8137 43,209,200 -1.60(-0.02%)
Dec 24, 2003 8132 8145 8119 8138 92,968,096 +3.00(+0.04%)
Dec 23, 2003 8110 8137 8106 8135 95,948,096 -0.03(-0.00%)
Dec 22, 2003 8110 8137 8107 8135 0 +21.63(+0.27%)
Dec 20, 2003 8139 8140 8106 8114 184,470,208 -10.90(-0.13%)
Dec 19, 2003 8024 8128 8024 8125 140,132,496 +84.50(+1.05%)
Dec 18, 2003 7982 8040 7961 8040 132,833,800 +52.90(+0.66%)
Dec 17, 2003 7939 7987 7931 7987 135,442,704 +55.20(+0.70%)
Dec 16, 2003 8015 8008 7909 7932 118,391,904 -0.01(-0.00%)
Dec 15, 2003 8015 8008 7909 7932 0 -47.09(-0.59%)
Dec 13, 2003 7965 7979 7931 7979 96,797,904 +23.00(+0.29%)
Dec 12, 2003 7880 7956 7874 7956 145,908,800 +69.10(+0.88%)
Dec 11, 2003 7964 7976 7860 7887 151,034,304 -88.80(-1.11%)
Dec 10, 2003 8002 8018 7976 7976 167,439,392 -14.90(-0.19%)
Dec 09, 2003 7993 7998 7967 7991 122,528,496 +0.03(+0.00%)
Dec 08, 2003 7993 7998 7967 7991 0 +0.47(+0.01%)
Dec 06, 2003 7972 7995 7962 7990 111,273,296 -3.00(-0.04%)
Dec 05, 2003 7983 7995 7960 7993 153,366,496 +33.40(+0.42%)
Dec 04, 2003 7940 7977 7928 7960 153,008,608 +32.30(+0.41%)
Dec 03, 2003 7910 7930 7897 7928 162,898,800 +3.00(+0.04%)
Dec 02, 2003 7896 7928 7859 7925 132,550,096 +0.03(+0.00%)
Dec 01, 2003 7896 7928 7859 7925 0 +65.17(+0.83%)
Nov 29, 2003 7881 7896 7859 7859 77,700,096 -21.10(-0.27%)
Nov 28, 2003 7860 7888 7854 7880 1,350,100 +20.10(+0.26%)
Nov 27, 2003 7846 7870 7822 7860 142,020,192 +38.10(+0.49%)
Nov 26, 2003 7863 7880 7820 7822 126,309,104 -27.90(-0.36%)
Nov 25, 2003 7795 7850 7784 7850 101,188,496 +0.05(+0.00%)
Nov 24, 2003 7795 7850 7783 7850 0 +66.55(+0.86%)
Nov 22, 2003 7803 7835 7784 7784 101,169,504 -26.20(-0.34%)
Nov 21, 2003 7780 7843 7778 7810 126,592,000 +8.70(+0.11%)
Nov 20, 2003 7774 7805 7737 7801 128,963,696 +63.70(+0.82%)
Nov 19, 2003 7779 7787 7736 7737 124,467,600 -28.70(-0.37%)
Nov 18, 2003 7746 7767 7711 7766 116,587,696 +0.05(+0.00%)
Nov 17, 2003 7746 7767 7711 7766 0 +13.65(+0.18%)
Nov 15, 2003 7782 7811 7749 7752 114,081,600 -15.20(-0.20%)
Nov 14, 2003 7781 7797 7767 7768 113,179,800 -29.70(-0.38%)
Nov 13, 2003 7774 7799 7743 7797 115,286,896 +25.10(+0.32%)
Nov 12, 2003 7808 7816 7760 7772 79,040,200 -43.30(-0.55%)
Nov 11, 2003 7836 7860 7782 7816 86,681,000 +0.04(+0.00%)
Nov 10, 2003 7836 7860 7782 7815 0 -44.94(-0.57%)
Nov 08, 2003 7867 7878 7846 7860 127,171,296 -10.50(-0.13%)
Nov 07, 2003 7870 7885 7863 7871 113,031,104 +3.20(+0.04%)
Nov 06, 2003 7877 7909 7858 7868 135,949,696 +4.00(+0.05%)
Nov 05, 2003 7852 7874 7843 7864 150,504,496 +20.20(+0.26%)
Nov 04, 2003 7799 7859 7773 7844 124,035,904 +0.03(+0.00%)
Nov 03, 2003 7799 7859 7773 7843 0 +70.77(+0.91%)
Nov 01, 2003 7745 7781 7739 7773 131,744,096 +33.30(+0.43%)
Oct 31, 2003 7758 7764 7724 7739 149,209,296 +8.90(+0.12%)
Oct 30, 2003 7713 7748 7698 7730 130,982,304 +11.30(+0.15%)
Oct 29, 2003 7685 7719 7664 7719 122,963,296 +55.00(+0.72%)
Oct 28, 2003 7638 7676 7614 7664 112,558,000 +0.01(+0.00%)
Oct 27, 2003 7639 7676 7614 7664 0 +49.79(+0.65%)
Oct 24, 2003 7641 7651 7587 7614 149,548,800 -35.80(-0.47%)
Oct 23, 2003 7679 7711 7643 7650 122,576,400 -61.00(-0.79%)
Oct 22, 2003 7745 7768 7688 7711 124,504,000 -56.80(-0.73%)
Oct 21, 2003 7720 7768 7713 7768 124,034,704 +48.10(+0.62%)
Oct 20, 2003 7721 7745 7708 7720 86,303,400 +2.40(+0.03%)
Oct 17, 2003 7772 7793 7696 7718 107,379,000 -75.30(-0.97%)
Oct 16, 2003 7765 7793 7752 7793 125,777,400 +9.60(+0.12%)
Oct 15, 2003 7769 7819 7749 7783 150,327,600 +33.80(+0.44%)
Oct 14, 2003 7686 7749 7634 7749 121,247,696 +115.80(+1.52%)
Oct 13, 2003 7634 7634 7634 7634 0 +0.00(+0.00%)
Oct 10, 2003 7622 7635 7604 7634 89,772,000 +29.10(+0.38%)
Oct 09, 2003 7593 7620 7569 7604 141,954,896 +35.20(+0.47%)
Oct 08, 2003 7576 7593 7561 7569 118,486,000 +8.10(+0.11%)
Oct 07, 2003 7543 7582 7528 7561 138,558,704 -1.70(-0.02%)
Oct 06, 2003 7539 7564 7496 7563 99,168,400 +43.30(+0.58%)
Oct 03, 2003 7554 7586 7516 7520 118,666,000 -21.80(-0.29%)
Oct 02, 2003 7526 7555 7510 7541 114,579,600 +31.70(+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.