Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Technologies
(NY:
UTX
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
71.65
74.00
71.65
73.27
7,026,037
+0.52(+0.71%)
Jan 30, 2008
72.95
74.41
72.34
72.75
6,561,314
-0.43(-0.59%)
Jan 29, 2008
74.27
74.32
72.71
73.18
4,904,147
-0.55(-0.75%)
Jan 28, 2008
72.45
73.95
71.99
73.73
5,819,872
+0.98(+1.35%)
Jan 25, 2008
73.53
74.22
72.50
72.75
7,951,213
+0.19(+0.26%)
Jan 24, 2008
71.41
72.87
71.15
72.56
8,412,358
+1.58(+2.23%)
Jan 23, 2008
66.30
71.39
66.08
70.98
12,306,751
+3.74(+5.56%)
Jan 22, 2008
65.48
68.04
65.20
67.24
11,279,964
-0.81(-1.19%)
Jan 21, 2008
68.58
70.00
67.71
68.05
0
+0.00(+0.00%)
Jan 18, 2008
68.58
70.00
67.71
68.05
9,047,533
-0.04(-0.06%)
Jan 17, 2008
70.98
71.21
67.66
68.09
9,203,458
-2.95(-4.15%)
Jan 16, 2008
71.28
72.25
70.62
71.04
7,095,557
-0.32(-0.45%)
Jan 15, 2008
71.94
72.28
71.18
71.36
4,562,427
-0.83(-1.15%)
Jan 14, 2008
72.11
72.50
71.61
72.19
4,291,891
+0.51(+0.71%)
Jan 11, 2008
71.87
72.47
71.28
71.68
5,701,573
-0.71(-0.98%)
Jan 10, 2008
71.56
72.77
70.03
72.39
7,131,511
+0.43(+0.60%)
Jan 09, 2008
71.66
73.07
70.56
71.96
9,232,227
+0.17(+0.24%)
Jan 08, 2008
75.19
75.19
71.44
71.79
8,250,884
-2.88(-3.86%)
Jan 07, 2008
75.33
75.70
74.10
74.67
5,850,842
-0.35(-0.47%)
Jan 04, 2008
75.69
76.19
74.90
75.02
5,540,207
-1.26(-1.65%)
Jan 03, 2008
75.31
76.69
75.02
76.28
4,355,958
+1.07(+1.42%)
Jan 02, 2008
76.64
77.14
74.85
75.21
4,262,847
-1.33(-1.74%)
Jan 01, 2008
76.77
77.14
76.27
76.54
0
+0.00(+0.00%)
Dec 31, 2007
76.77
77.14
76.27
76.54
2,467,085
-0.33(-0.43%)
Dec 28, 2007
77.25
77.53
76.61
76.87
1,969,845
+0.03(+0.04%)
Dec 27, 2007
78.08
78.20
76.53
76.84
2,368,055
-0.98(-1.26%)
Dec 26, 2007
78.16
78.33
77.16
77.82
2,529,389
-0.36(-0.46%)
Dec 24, 2007
77.78
78.85
77.75
78.18
2,477,770
+0.35(+0.45%)
Dec 21, 2007
76.59
78.00
76.59
77.83
6,667,597
+1.43(+1.87%)
Dec 20, 2007
76.20
76.48
75.55
76.40
3,471,554
+0.60(+0.79%)
Dec 19, 2007
76.05
76.60
74.95
75.80
3,843,937
-0.12(-0.16%)
Dec 18, 2007
75.80
76.18
74.63
75.92
4,397,322
+0.88(+1.17%)
Dec 17, 2007
76.48
76.65
74.83
75.04
4,470,305
-1.65(-2.15%)
Dec 14, 2007
77.10
77.97
76.45
76.69
5,065,142
-0.92(-1.19%)
Dec 13, 2007
76.56
77.81
75.50
77.61
3,458,550
+0.83(+1.08%)
Dec 12, 2007
78.26
78.26
75.80
76.78
5,224,281
+0.36(+0.47%)
Dec 11, 2007
78.83
79.30
76.26
76.42
5,598,974
-2.41(-3.06%)
Dec 10, 2007
78.13
78.95
78.13
78.83
2,401,091
+0.76(+0.97%)
Dec 07, 2007
77.87
78.40
77.42
78.07
3,622,373
+0.08(+0.10%)
Dec 06, 2007
76.82
78.04
76.22
77.99
4,550,521
+1.14(+1.48%)
Dec 05, 2007
76.20
76.93
76.00
76.85
4,847,622
+2.10(+2.81%)
Dec 04, 2007
74.33
75.39
74.33
74.75
3,440,349
-0.18(-0.24%)
Dec 03, 2007
74.02
75.30
74.02
74.93
4,781,380
+0.16(+0.21%)
Nov 30, 2007
76.17
76.56
74.49
74.77
5,345,414
-0.67(-0.89%)
Nov 29, 2007
75.75
75.92
75.19
75.44
3,190,399
-0.41(-0.54%)
Nov 28, 2007
74.71
76.26
74.09
75.85
5,746,754
+1.85(+2.50%)
Nov 27, 2007
73.14
74.26
72.60
74.00
5,244,938
+1.32(+1.82%)
Nov 26, 2007
73.44
74.22
72.60
72.68
3,940,105
-0.78(-1.06%)
Nov 23, 2007
73.12
73.53
72.80
73.46
1,473,198
+0.68(+0.93%)
Nov 21, 2007
72.71
74.13
72.68
72.78
4,394,529
-1.54(-2.07%)
Nov 20, 2007
73.80
75.00
73.56
74.32
5,331,113
+0.79(+1.07%)
Nov 19, 2007
73.85
74.08
72.83
73.53
5,527,383
-0.77(-1.04%)
Nov 16, 2007
74.60
74.76
73.37
74.30
4,670,003
+0.35(+0.47%)
Nov 15, 2007
74.77
74.85
73.38
73.95
4,676,779
-0.97(-1.29%)
Nov 14, 2007
75.69
75.83
74.72
74.92
3,658,243
-0.41(-0.54%)
Nov 13, 2007
74.40
75.37
74.00
75.33
4,360,885
+1.40(+1.89%)
Nov 12, 2007
73.23
74.82
73.23
73.93
5,271,146
+0.42(+0.57%)
Nov 09, 2007
74.31
74.47
73.42
73.51
6,889,435
-1.19(-1.59%)
Nov 08, 2007
74.82
75.14
74.02
74.70
6,180,191
+0.24(+0.32%)
Nov 07, 2007
76.11
76.47
74.37
74.46
4,954,682
-2.16(-2.82%)
Nov 06, 2007
76.17
76.75
75.61
76.62
3,531,808
+0.51(+0.67%)
Nov 05, 2007
75.00
76.51
75.00
76.11
3,896,780
+0.46(+0.61%)
Nov 02, 2007
74.90
75.90
74.50
75.65
3,816,400
+0.93(+1.24%)
Nov 01, 2007
75.11
76.03
74.59
74.72
5,299,400
-1.87(-2.44%)
Oct 31, 2007
75.88
76.71
75.30
76.59
5,291,600
+0.77(+1.02%)
Oct 30, 2007
75.55
76.49
75.39
75.82
3,754,600
+0.04(+0.05%)
Oct 29, 2007
75.67
76.04
75.21
75.78
2,989,300
+0.34(+0.45%)
Oct 26, 2007
76.11
76.32
74.94
75.44
5,768,300
-0.28(-0.37%)
Oct 25, 2007
76.75
76.95
75.39
75.72
5,572,700
-0.77(-1.01%)
Oct 24, 2007
75.81
76.65
75.20
76.49
5,271,500
+0.47(+0.62%)
Oct 23, 2007
76.45
76.60
75.42
76.02
4,091,800
+0.22(+0.29%)
Oct 22, 2007
75.49
76.55
75.13
75.80
5,903,600
-0.20(-0.26%)
Oct 19, 2007
77.27
77.60
75.87
76.00
9,961,700
-1.43(-1.85%)
Oct 18, 2007
76.77
78.24
76.52
77.43
6,536,400
+0.63(+0.82%)
Oct 17, 2007
80.08
80.49
75.57
76.80
14,337,981
-2.85(-3.58%)
Oct 16, 2007
80.13
80.73
79.13
79.65
4,012,500
-0.22(-0.28%)
Oct 15, 2007
81.17
81.17
79.27
79.87
3,239,500
-0.45(-0.56%)
Oct 12, 2007
79.58
80.62
79.08
80.32
2,958,442
+1.07(+1.35%)
Oct 11, 2007
80.86
81.20
78.64
79.25
4,724,000
-1.25(-1.55%)
Oct 10, 2007
81.32
81.50
79.39
80.50
3,476,800
-0.70(-0.86%)
Oct 09, 2007
80.30
81.46
80.20
81.20
2,957,700
+0.84(+1.05%)
Oct 08, 2007
80.84
81.28
80.21
80.36
3,212,000
-0.48(-0.59%)
Oct 05, 2007
80.24
81.15
80.24
80.84
4,035,856
+0.75(+0.94%)
Oct 04, 2007
80.08
80.70
79.60
80.09
2,251,500
+0.42(+0.53%)
Oct 03, 2007
80.40
80.70
79.39
79.67
4,402,200
-0.95(-1.18%)
Oct 02, 2007
82.00
82.50
80.22
80.62
4,346,817
-1.45(-1.77%)
Oct 01, 2007
80.48
82.37
80.48
82.07
4,617,500
+1.59(+1.98%)
Sep 28, 2007
80.31
80.98
80.11
80.48
3,003,900
-0.21(-0.26%)
Sep 27, 2007
80.50
80.78
79.94
80.69
3,388,400
+0.49(+0.61%)
Sep 26, 2007
79.91
80.75
79.61
80.20
4,652,700
+0.27(+0.34%)
Sep 25, 2007
78.69
80.00
78.52
79.93
4,660,200
+1.24(+1.58%)
Sep 24, 2007
79.44
79.75
78.65
78.69
3,749,600
-0.74(-0.93%)
Sep 21, 2007
79.59
79.95
78.73
79.43
6,473,800
+0.70(+0.89%)
Sep 20, 2007
78.51
79.04
78.25
78.73
3,814,300
-0.17(-0.22%)
Sep 19, 2007
78.27
78.99
78.05
78.90
5,132,300
+0.74(+0.95%)
Sep 18, 2007
75.91
78.30
75.46
78.16
5,382,900
+2.33(+3.07%)
Sep 17, 2007
75.70
76.24
75.52
75.83
2,595,400
-0.31(-0.41%)
Sep 14, 2007
75.05
76.37
74.98
76.14
4,079,200
+1.12(+1.49%)
Sep 13, 2007
74.84
75.40
74.57
75.02
4,016,927
+0.18(+0.24%)
Sep 12, 2007
74.67
75.50
74.37
74.84
3,507,400
+0.17(+0.23%)
Sep 11, 2007
74.70
74.98
73.71
74.67
5,534,100
+0.18(+0.24%)
Sep 10, 2007
74.29
74.95
73.11
74.49
3,061,814
+0.70(+0.95%)
Sep 07, 2007
74.00
74.45
73.64
73.79
3,798,600
-1.22(-1.63%)
Sep 06, 2007
73.45
75.11
73.45
75.01
3,665,700
+1.56(+2.12%)
Sep 05, 2007
73.90
74.45
73.11
73.45
4,521,000
-0.98(-1.32%)
Sep 04, 2007
74.75
74.83
73.70
74.43
4,476,500
-0.20(-0.27%)
Aug 31, 2007
74.47
75.50
74.33
74.63
3,929,900
+0.79(+1.07%)
Aug 30, 2007
74.35
74.55
73.27
73.84
2,768,400
-0.51(-0.69%)
Aug 29, 2007
72.23
74.48
72.12
74.35
4,129,500
+2.35(+3.26%)
Aug 28, 2007
73.30
73.71
71.90
72.00
4,198,000
-1.72(-2.33%)
Aug 27, 2007
74.06
74.22
73.50
73.72
2,664,438
-0.61(-0.82%)
Aug 24, 2007
73.36
74.46
73.01
74.33
2,980,100
+1.03(+1.41%)
Aug 23, 2007
73.87
74.00
73.09
73.30
3,478,400
-0.57(-0.77%)
Aug 22, 2007
73.14
74.22
73.01
73.87
4,473,800
+0.93(+1.28%)
Aug 21, 2007
74.59
74.70
72.58
72.94
5,521,400
-1.76(-2.36%)
Aug 20, 2007
73.70
75.02
72.96
74.70
6,394,375
+0.88(+1.19%)
Aug 17, 2007
72.54
74.22
71.56
73.82
8,434,000
+2.74(+3.85%)
Aug 16, 2007
70.59
71.40
69.00
71.08
9,437,800
-0.55(-0.77%)
Aug 15, 2007
72.61
72.81
71.44
71.63
4,539,840
-1.15(-1.58%)
Aug 14, 2007
74.05
74.25
72.58
72.78
3,950,200
-1.23(-1.66%)
Aug 13, 2007
73.08
74.39
73.05
74.01
3,744,300
+0.93(+1.27%)
Aug 10, 2007
71.46
73.68
71.07
73.08
5,840,800
+0.71(+0.98%)
Aug 09, 2007
74.05
74.92
72.37
72.37
6,197,500
-1.68(-2.27%)
Aug 08, 2007
74.07
75.23
73.50
74.05
5,337,500
-0.10(-0.13%)
Aug 07, 2007
74.85
74.85
73.52
74.15
5,499,600
-0.70(-0.94%)
Aug 06, 2007
76.58
76.71
73.22
74.85
6,103,302
+0.50(+0.67%)
Aug 03, 2007
74.86
75.07
74.26
74.35
6,265,700
-0.41(-0.55%)
Aug 02, 2007
74.37
74.97
73.83
74.76
4,871,050
+0.11(+0.15%)
Aug 01, 2007
73.05
74.74
72.45
74.65
7,021,985
+1.68(+2.30%)
Jul 31, 2007
75.00
75.00
72.97
72.97
5,920,000
-0.66(-0.90%)
Jul 30, 2007
72.92
74.13
72.92
73.63
4,969,800
+0.34(+0.46%)
Jul 27, 2007
74.74
74.85
73.10
73.29
7,375,200
-1.16(-1.56%)
Jul 26, 2007
74.76
76.43
73.81
74.45
9,314,562
-0.74(-0.98%)
Jul 25, 2007
75.08
75.74
74.71
75.19
4,735,900
+0.45(+0.60%)
Jul 24, 2007
75.74
76.31
74.70
74.74
5,904,000
-1.48(-1.94%)
Jul 23, 2007
76.57
76.84
75.97
76.22
5,153,000
+0.19(+0.25%)
Jul 20, 2007
77.19
77.23
75.84
76.03
6,738,500
-1.15(-1.49%)
Jul 19, 2007
76.18
77.40
75.09
77.18
8,376,000
+1.62(+2.14%)
Jul 18, 2007
76.00
76.20
74.85
75.56
8,713,800
-1.28(-1.67%)
Jul 17, 2007
77.55
77.82
76.69
76.84
8,750,624
+0.17(+0.22%)
Jul 16, 2007
75.86
76.98
75.51
76.67
7,355,537
+1.67(+2.23%)
Jul 13, 2007
74.25
75.21
73.71
75.00
4,904,200
+1.01(+1.37%)
Jul 12, 2007
73.06
74.00
73.00
73.99
3,956,211
+0.99(+1.36%)
Jul 11, 2007
72.06
73.00
71.99
73.00
4,394,367
+0.93(+1.29%)
Jul 10, 2007
71.88
72.45
71.69
72.07
5,336,103
-0.45(-0.62%)
Jul 09, 2007
72.32
72.70
72.00
72.52
3,453,831
-0.08(-0.11%)
Jul 06, 2007
72.29
72.88
72.03
72.60
2,498,089
+0.48(+0.67%)
Jul 05, 2007
72.39
72.72
72.06
72.12
3,189,041
-0.35(-0.48%)
Jul 03, 2007
72.50
72.86
72.21
72.47
1,759,387
+0.01(+0.01%)
Jul 02, 2007
70.93
72.50
71.40
72.46
4,087,063
+1.53(+2.16%)
Jun 29, 2007
71.58
71.71
70.50
70.93
4,027,310
-0.16(-0.23%)
Jun 28, 2007
71.28
71.51
70.93
71.09
3,380,410
-0.41(-0.57%)
Jun 27, 2007
70.24
71.56
70.13
71.50
3,912,491
+0.93(+1.32%)
Jun 26, 2007
71.36
71.52
70.37
70.57
4,106,300
-0.70(-0.98%)
Jun 25, 2007
71.32
71.88
70.91
71.27
4,342,400
-0.11(-0.15%)
Jun 22, 2007
72.05
72.17
71.06
71.38
6,117,000
-0.57(-0.79%)
Jun 21, 2007
71.83
72.29
71.43
71.95
4,030,859
+0.12(+0.17%)
Jun 20, 2007
72.19
72.64
71.73
71.83
4,363,800
+0.11(+0.15%)
Jun 19, 2007
72.19
72.30
71.41
71.72
4,272,900
-0.47(-0.65%)
Jun 18, 2007
72.49
72.50
71.72
72.19
3,544,500
+0.18(+0.25%)
Jun 15, 2007
71.90
72.30
71.69
72.01
6,134,500
+0.73(+1.02%)
Jun 14, 2007
70.33
71.38
70.33
71.28
3,382,900
+0.55(+0.78%)
Jun 13, 2007
69.88
70.73
69.60
70.73
4,979,000
+1.06(+1.52%)
Jun 12, 2007
69.99
70.40
69.52
69.67
4,509,900
-0.51(-0.73%)
Jun 11, 2007
69.85
70.30
69.51
70.18
3,181,000
-0.05(-0.07%)
Jun 08, 2007
68.98
70.29
68.85
70.23
5,808,300
+1.36(+1.97%)
Jun 07, 2007
69.82
69.98
68.85
68.87
4,266,534
-1.05(-1.50%)
Jun 06, 2007
70.75
70.64
69.63
69.92
3,608,665
-0.83(-1.17%)
Jun 05, 2007
70.55
70.99
70.33
70.75
4,392,400
-0.07(-0.10%)
Jun 04, 2007
70.33
71.17
70.14
70.82
3,013,243
+0.04(+0.06%)
Jun 01, 2007
70.90
71.62
70.52
70.78
4,572,876
+0.23(+0.33%)
May 31, 2007
69.62
70.68
69.62
70.55
5,445,017
+1.12(+1.61%)
May 30, 2007
68.99
69.43
68.30
69.43
3,603,508
+0.44(+0.64%)
May 29, 2007
69.00
69.28
68.56
68.99
3,278,900
+0.37(+0.54%)
May 25, 2007
68.07
68.95
68.00
68.62
2,917,500
+0.36(+0.53%)
May 24, 2007
68.95
69.50
68.22
68.26
4,000,114
-0.59(-0.86%)
May 23, 2007
69.21
69.30
68.69
68.85
3,798,004
-0.36(-0.52%)
May 22, 2007
69.00
69.30
68.70
69.21
4,175,484
+0.29(+0.42%)
May 21, 2007
69.10
69.10
68.56
68.92
5,071,379
-0.27(-0.39%)
May 18, 2007
69.65
69.85
69.00
69.19
4,731,878
-0.18(-0.26%)
May 17, 2007
68.52
69.56
68.37
69.37
4,238,900
+0.89(+1.30%)
May 16, 2007
68.52
68.98
67.96
68.48
3,279,825
-0.02(-0.03%)
May 15, 2007
68.25
69.44
68.37
68.50
5,641,500
+0.25(+0.37%)
May 14, 2007
68.39
68.60
68.00
68.25
3,020,781
-0.14(-0.20%)
May 11, 2007
68.09
68.50
68.07
68.39
2,450,900
+0.37(+0.54%)
May 10, 2007
68.50
68.79
67.99
68.02
3,212,998
-0.75(-1.09%)
May 09, 2007
68.20
68.80
68.06
68.77
3,240,377
+0.43(+0.63%)
May 08, 2007
68.63
68.75
68.10
68.34
3,289,580
-0.71(-1.03%)
May 07, 2007
68.15
69.08
68.03
69.05
4,196,850
+1.05(+1.54%)
May 04, 2007
68.29
68.72
67.85
68.00
3,379,122
+0.07(+0.10%)
May 03, 2007
68.26
68.40
67.74
67.93
4,688,005
-0.47(-0.69%)
May 02, 2007
67.50
68.63
67.44
68.40
4,423,702
+0.67(+0.99%)
May 01, 2007
66.98
67.89
66.98
67.73
3,261,000
+0.60(+0.89%)
Apr 30, 2007
67.83
67.95
67.10
67.13
3,744,686
-0.56(-0.83%)
Apr 27, 2007
67.35
67.77
67.15
67.69
3,340,971
+0.04(+0.06%)
Apr 26, 2007
67.87
68.18
67.59
67.65
3,804,706
-0.39(-0.57%)
Apr 25, 2007
67.91
68.05
67.21
68.04
3,872,802
+0.27(+0.40%)
Apr 24, 2007
68.07
68.25
67.57
67.77
5,322,149
-0.01(-0.01%)
Apr 23, 2007
67.55
68.04
67.48
67.78
6,091,257
+0.30(+0.44%)
Apr 20, 2007
68.49
68.49
67.10
67.48
7,625,573
+0.26(+0.39%)
Apr 19, 2007
67.00
67.30
66.20
67.22
4,943,936
+0.30(+0.45%)
Apr 18, 2007
67.08
67.33
66.14
66.92
7,113,686
+0.74(+1.12%)
Apr 17, 2007
65.99
66.19
65.45
66.18
4,762,930
+0.39(+0.59%)
Apr 16, 2007
65.54
65.85
65.19
65.79
4,239,291
+0.74(+1.14%)
Apr 13, 2007
64.74
65.08
64.41
65.05
3,631,100
+0.31(+0.48%)
Apr 12, 2007
63.93
64.82
63.65
64.74
4,129,923
+0.66(+1.03%)
Apr 11, 2007
64.40
64.50
63.70
64.08
6,784,569
-0.37(-0.57%)
Apr 10, 2007
65.01
65.10
64.23
64.45
8,322,478
-0.61(-0.94%)
Apr 09, 2007
65.00
65.17
64.75
65.06
3,928,975
+0.13(+0.20%)
Apr 05, 2007
64.77
65.03
64.60
64.93
4,147,700
+0.00(+0.00%)
Apr 04, 2007
65.48
65.54
64.64
64.93
7,150,800
-0.34(-0.52%)
Apr 03, 2007
65.23
65.50
65.11
65.27
4,352,864
+0.55(+0.85%)
Apr 02, 2007
65.03
65.40
64.65
64.72
4,150,900
-0.28(-0.43%)
Mar 30, 2007
64.86
65.20
64.31
65.00
5,052,050
+0.01(+0.02%)
Mar 29, 2007
65.51
65.81
64.90
64.99
4,849,482
-0.38(-0.58%)
Mar 28, 2007
65.95
66.03
64.86
65.37
3,946,500
-0.74(-1.12%)
Mar 27, 2007
66.19
66.40
65.92
66.11
4,106,527
-0.30(-0.45%)
Mar 26, 2007
67.20
67.30
65.93
66.41
7,351,700
-0.32(-0.48%)
Mar 23, 2007
65.88
66.90
65.65
66.73
3,403,500
+0.65(+0.98%)
Mar 22, 2007
66.14
66.50
65.66
66.08
3,109,100
-0.10(-0.15%)
Mar 21, 2007
65.49
66.48
65.40
66.18
3,931,975
+0.94(+1.44%)
Mar 20, 2007
65.28
65.34
64.76
65.24
2,640,100
+0.17(+0.26%)
Mar 19, 2007
65.38
65.65
64.93
65.07
3,345,300
+0.47(+0.73%)
Mar 16, 2007
64.64
64.79
64.03
64.60
5,468,200
+0.20(+0.31%)
Mar 15, 2007
64.66
64.85
64.11
64.40
3,967,880
-0.35(-0.54%)
Mar 14, 2007
64.46
64.89
63.59
64.75
4,775,800
+0.44(+0.68%)
Mar 13, 2007
65.35
65.20
64.28
64.31
4,101,300
-1.04(-1.59%)
Mar 12, 2007
64.65
65.47
64.49
65.35
2,535,300
+0.85(+1.32%)
Mar 09, 2007
64.80
65.00
64.18
64.50
2,560,100
-0.06(-0.09%)
Mar 08, 2007
64.61
64.89
64.41
64.56
2,445,300
+0.30(+0.47%)
Mar 07, 2007
64.17
64.55
64.00
64.26
4,072,600
+0.08(+0.12%)
Mar 06, 2007
63.83
64.27
63.60
64.18
4,864,600
+0.64(+1.01%)
Mar 05, 2007
63.75
64.45
63.45
63.54
5,177,800
-0.81(-1.26%)
Mar 02, 2007
64.70
65.01
64.30
64.35
5,194,700
-0.77(-1.18%)
Mar 01, 2007
64.68
65.33
64.07
65.12
7,019,909
-0.52(-0.79%)
Feb 28, 2007
65.51
66.32
65.09
65.64
6,182,800
+0.18(+0.27%)
Feb 27, 2007
66.25
66.80
64.75
65.46
6,964,300
-1.77(-2.63%)
Feb 26, 2007
67.80
68.20
66.85
67.23
3,182,756
-0.32(-0.47%)
Feb 23, 2007
67.25
67.59
67.01
67.55
2,619,000
+0.05(+0.07%)
Feb 22, 2007
67.51
68.06
67.06
67.50
3,133,700
-0.08(-0.12%)
Feb 21, 2007
68.00
68.03
67.50
67.58
4,555,100
-0.51(-0.75%)
Feb 20, 2007
68.84
69.00
67.98
68.09
6,113,500
-0.59(-0.86%)
Feb 16, 2007
69.27
69.49
68.38
68.68
3,320,400
-0.25(-0.36%)
Feb 15, 2007
68.51
69.35
68.26
68.93
5,398,800
+0.76(+1.11%)
Feb 14, 2007
67.35
68.44
67.10
68.17
3,796,977
+0.97(+1.44%)
Feb 13, 2007
67.05
67.45
67.00
67.20
3,017,132
+0.16(+0.24%)
Feb 12, 2007
67.59
67.59
66.78
67.04
4,108,295
-0.54(-0.80%)
Feb 09, 2007
68.15
68.45
67.44
67.58
2,040,900
-0.47(-0.69%)
Feb 08, 2007
68.51
68.73
67.84
68.05
3,006,300
-0.46(-0.67%)
Feb 07, 2007
68.41
68.75
68.08
68.51
2,882,300
+0.10(+0.15%)
Feb 06, 2007
68.03
68.60
67.80
68.41
3,606,400
+0.64(+0.94%)
Feb 05, 2007
67.99
68.64
67.41
67.77
3,531,900
-0.23(-0.34%)
Feb 02, 2007
68.75
68.75
67.83
68.00
4,539,400
-0.58(-0.85%)
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
.