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 29, 2010
67.39
68.49
66.64
67.48
7,232,057
+0.11(+0.16%)
Jan 28, 2010
67.69
67.83
66.55
67.37
5,578,633
-0.24(-0.35%)
Jan 27, 2010
67.26
67.85
66.50
67.61
7,690,664
-0.86(-1.26%)
Jan 26, 2010
68.00
68.86
67.80
68.47
4,996,356
-0.12(-0.17%)
Jan 25, 2010
69.51
69.51
68.56
68.59
4,999,387
-0.49(-0.71%)
Jan 22, 2010
69.87
70.29
69.00
69.08
5,813,947
-1.05(-1.50%)
Jan 21, 2010
71.45
71.85
69.75
70.13
5,111,225
-1.30(-1.82%)
Jan 20, 2010
72.01
72.24
70.63
71.43
3,673,173
-0.86(-1.19%)
Jan 19, 2010
71.99
72.94
71.64
72.29
3,680,613
+0.30(+0.42%)
Jan 15, 2010
72.83
71.99
71.99
71.99
5,343,300
-0.82(-1.13%)
Jan 14, 2010
72.24
72.85
72.12
72.81
3,551,212
+0.25(+0.34%)
Jan 13, 2010
71.82
72.66
71.79
72.56
4,877,064
+0.82(+1.14%)
Jan 12, 2010
71.80
71.95
71.06
71.74
4,671,957
-0.42(-0.58%)
Jan 11, 2010
70.73
72.26
70.73
72.16
5,529,998
+1.53(+2.17%)
Jan 08, 2010
70.26
70.70
70.25
70.63
4,654,756
+0.14(+0.20%)
Jan 07, 2010
70.01
70.62
69.57
70.49
4,264,324
+0.30(+0.43%)
Jan 06, 2010
70.56
70.83
70.03
70.19
4,726,859
-0.37(-0.52%)
Jan 05, 2010
71.64
71.64
70.28
70.56
5,004,889
-1.07(-1.49%)
Jan 04, 2010
70.21
71.86
69.86
71.63
6,104,078
+2.22(+3.20%)
Dec 31, 2009
70.67
69.41
69.41
69.41
2,643,600
-1.08(-1.53%)
Dec 30, 2009
70.30
70.54
70.00
70.49
2,191,091
+0.19(+0.27%)
Dec 29, 2009
70.59
70.89
70.30
70.30
2,265,969
-0.16(-0.23%)
Dec 28, 2009
70.30
70.78
69.99
70.46
2,021,896
+0.10(+0.14%)
Dec 24, 2009
69.68
70.50
69.68
70.36
1,253,881
+0.85(+1.22%)
Dec 23, 2009
69.36
69.78
69.13
69.51
2,877,084
+0.16(+0.23%)
Dec 22, 2009
69.38
69.86
69.21
69.35
4,006,926
-0.01(-0.01%)
Dec 21, 2009
69.55
70.03
69.28
69.36
4,094,428
-0.10(-0.14%)
Dec 18, 2009
69.90
70.00
69.12
69.46
9,566,409
-0.12(-0.17%)
Dec 17, 2009
70.06
70.12
69.46
69.58
3,718,732
-0.92(-1.30%)
Dec 16, 2009
70.40
70.75
70.09
70.50
5,243,815
+0.25(+0.35%)
Dec 15, 2009
69.78
70.30
69.36
70.25
5,467,889
+0.34(+0.49%)
Dec 14, 2009
69.77
69.98
69.47
69.91
4,999,424
+0.51(+0.73%)
Dec 11, 2009
68.82
69.65
68.65
69.40
5,805,117
+1.47(+2.16%)
Dec 10, 2009
67.78
69.00
67.58
67.93
4,786,433
+0.52(+0.77%)
Dec 09, 2009
67.74
67.90
66.75
67.41
4,835,798
-0.82(-1.20%)
Dec 08, 2009
68.52
68.52
67.39
68.23
4,107,610
-0.63(-0.91%)
Dec 07, 2009
68.32
69.20
68.20
68.86
3,486,359
+0.54(+0.79%)
Dec 04, 2009
67.79
68.82
67.50
68.32
4,389,369
+1.06(+1.58%)
Dec 03, 2009
68.05
68.49
67.18
67.26
3,787,570
-0.89(-1.31%)
Dec 02, 2009
67.73
68.65
67.52
68.15
2,657,994
+0.15(+0.22%)
Dec 01, 2009
68.00
68.69
67.91
68.00
3,856,167
+0.76(+1.13%)
Nov 30, 2009
67.17
67.46
66.52
67.24
4,311,281
+0.04(+0.06%)
Nov 27, 2009
66.93
67.58
66.35
67.20
2,598,992
-1.11(-1.62%)
Nov 25, 2009
68.47
68.47
67.92
68.31
2,723,891
+0.15(+0.22%)
Nov 24, 2009
68.50
68.73
67.92
68.16
3,886,476
-0.57(-0.83%)
Nov 23, 2009
68.52
69.13
68.29
68.73
3,260,616
+0.76(+1.12%)
Nov 20, 2009
67.73
68.11
67.49
67.97
3,361,386
-0.04(-0.06%)
Nov 19, 2009
68.48
68.48
67.29
68.01
4,208,841
-0.80(-1.16%)
Nov 18, 2009
69.74
69.76
68.40
68.81
5,958,746
-1.12(-1.60%)
Nov 17, 2009
69.38
69.97
69.08
69.93
4,811,229
+0.59(+0.85%)
Nov 16, 2009
68.30
69.40
68.01
69.34
5,372,922
+1.35(+1.99%)
Nov 13, 2009
67.12
68.09
66.66
67.99
4,951,126
+1.29(+1.93%)
Nov 12, 2009
67.15
67.57
66.51
66.70
4,666,739
-0.27(-0.40%)
Nov 11, 2009
66.86
67.45
66.63
66.97
3,408,917
+0.24(+0.36%)
Nov 10, 2009
66.74
67.20
66.29
66.73
3,552,572
+1.49(+2.28%)
Nov 09, 2009
65.63
66.75
65.11
65.24
3,834,642
+0.17(+0.26%)
Nov 06, 2009
65.36
65.72
64.69
65.07
3,895,111
+0.27(+0.42%)
Nov 05, 2009
64.03
65.50
63.90
64.80
3,653,970
+1.22(+1.92%)
Nov 04, 2009
63.55
64.64
63.39
63.58
4,446,476
+0.38(+0.60%)
Nov 03, 2009
62.17
63.35
62.17
63.20
4,432,048
+0.54(+0.86%)
Nov 02, 2009
61.71
62.94
61.43
62.66
4,587,027
+1.21(+1.97%)
Oct 30, 2009
63.42
63.78
61.42
61.45
8,186,514
-2.13(-3.35%)
Oct 29, 2009
62.71
63.74
62.34
63.58
5,004,231
+0.97(+1.55%)
Oct 28, 2009
63.78
64.32
62.58
62.61
5,005,914
-1.48(-2.31%)
Oct 27, 2009
65.02
65.43
63.91
64.09
5,606,545
-0.74(-1.14%)
Oct 26, 2009
65.81
66.26
64.42
64.83
5,456,677
-0.98(-1.49%)
Oct 23, 2009
65.98
66.12
65.54
65.81
5,562,791
-0.09(-0.14%)
Oct 22, 2009
65.26
66.06
64.90
65.90
4,801,889
+0.50(+0.76%)
Oct 21, 2009
65.14
66.26
64.76
65.40
5,830,064
+0.00(+0.00%)
Oct 20, 2009
64.93
65.46
64.90
65.40
6,567,312
-0.04(-0.06%)
Oct 19, 2009
65.03
65.86
64.79
65.44
5,979,912
+0.55(+0.85%)
Oct 16, 2009
64.16
65.09
64.12
64.89
6,206,770
+0.49(+0.76%)
Oct 15, 2009
63.46
64.44
63.46
64.40
5,668,697
+0.64(+1.00%)
Oct 14, 2009
62.74
63.87
62.25
63.76
5,235,692
+1.79(+2.89%)
Oct 13, 2009
61.47
62.15
61.21
61.97
3,683,180
+0.50(+0.81%)
Oct 12, 2009
62.00
62.49
61.04
61.47
3,613,213
-0.70(-1.13%)
Oct 09, 2009
61.84
62.22
61.78
62.17
2,811,839
+0.39(+0.63%)
Oct 08, 2009
61.60
62.28
61.29
61.78
4,464,285
+0.71(+1.16%)
Oct 07, 2009
60.86
61.46
60.86
61.07
2,375,359
-0.42(-0.68%)
Oct 06, 2009
60.88
61.92
60.69
61.49
3,726,764
+1.06(+1.75%)
Oct 05, 2009
60.00
60.48
59.37
60.43
3,562,671
+0.80(+1.34%)
Oct 02, 2009
59.38
59.94
59.31
59.63
4,662,794
-0.36(-0.60%)
Oct 01, 2009
60.83
60.98
59.91
59.99
6,033,284
-0.94(-1.54%)
Sep 30, 2009
61.17
61.53
59.98
60.93
6,495,067
-0.38(-0.62%)
Sep 29, 2009
61.66
61.93
61.25
61.31
4,048,842
-0.50(-0.81%)
Sep 28, 2009
61.90
62.15
61.56
61.81
5,365,825
+0.27(+0.44%)
Sep 25, 2009
62.19
62.19
61.01
61.54
4,668,100
-0.80(-1.28%)
Sep 24, 2009
62.93
63.00
62.01
62.34
4,699,866
-0.40(-0.64%)
Sep 23, 2009
63.48
63.72
62.67
62.74
4,698,404
-0.49(-0.77%)
Sep 22, 2009
63.21
63.30
62.80
63.23
4,584,111
+0.56(+0.89%)
Sep 21, 2009
62.47
63.02
62.30
62.67
3,690,927
-0.15(-0.24%)
Sep 18, 2009
62.72
63.28
62.50
62.82
6,836,979
+0.30(+0.48%)
Sep 17, 2009
61.92
63.04
61.92
62.52
6,683,771
+1.03(+1.67%)
Sep 16, 2009
61.70
62.35
61.35
61.49
7,264,162
+0.20(+0.33%)
Sep 15, 2009
61.67
61.73
61.18
61.29
5,412,009
-0.27(-0.44%)
Sep 14, 2009
61.51
61.76
61.14
61.56
4,838,261
-0.43(-0.69%)
Sep 11, 2009
62.04
62.04
61.41
61.99
4,765,564
+0.04(+0.06%)
Sep 10, 2009
61.25
62.00
60.74
61.95
4,573,634
+0.71(+1.16%)
Sep 09, 2009
60.49
61.37
60.49
61.24
4,924,984
+0.86(+1.42%)
Sep 08, 2009
60.74
60.88
59.83
60.38
4,951,475
-0.14(-0.23%)
Sep 04, 2009
59.68
60.69
59.47
60.52
3,424,019
+0.87(+1.46%)
Sep 03, 2009
58.86
59.75
58.85
59.65
4,733,854
+0.80(+1.36%)
Sep 02, 2009
58.99
59.29
58.67
58.85
3,723,840
-0.21(-0.36%)
Sep 01, 2009
59.35
60.40
58.60
59.06
6,182,369
-0.30(-0.51%)
Aug 31, 2009
59.28
59.36
58.83
59.36
3,759,949
-0.28(-0.47%)
Aug 28, 2009
60.29
60.37
59.39
59.64
3,846,541
-0.37(-0.62%)
Aug 27, 2009
59.62
60.44
59.53
60.01
4,082,864
+0.24(+0.40%)
Aug 26, 2009
59.70
59.97
59.17
59.77
3,661,348
+0.06(+0.10%)
Aug 25, 2009
59.41
60.63
59.04
59.71
6,798,423
+0.41(+0.69%)
Aug 24, 2009
58.93
59.72
58.77
59.30
5,756,776
+0.59(+1.00%)
Aug 21, 2009
57.68
58.84
57.22
58.71
6,823,949
+1.45(+2.53%)
Aug 20, 2009
55.96
57.26
55.84
57.26
5,066,627
+1.26(+2.25%)
Aug 19, 2009
55.88
56.62
55.55
56.00
6,597,322
-0.81(-1.43%)
Aug 18, 2009
56.30
57.13
56.23
56.81
3,842,315
+0.97(+1.74%)
Aug 17, 2009
56.76
57.00
55.76
55.84
5,409,434
-1.37(-2.40%)
Aug 14, 2009
57.21
57.68
56.37
57.21
4,384,958
-0.19(-0.33%)
Aug 13, 2009
58.08
58.12
56.94
57.40
5,936,778
-0.77(-1.32%)
Aug 12, 2009
55.71
58.80
55.70
58.17
8,667,211
+2.40(+4.30%)
Aug 11, 2009
55.95
56.02
55.44
55.77
5,560,897
-0.12(-0.21%)
Aug 10, 2009
55.46
56.43
55.35
55.89
4,929,216
+0.30(+0.54%)
Aug 07, 2009
55.57
56.00
55.11
55.59
5,603,214
+0.53(+0.96%)
Aug 06, 2009
54.53
55.26
53.89
55.06
6,059,182
+0.84(+1.55%)
Aug 05, 2009
54.85
54.94
53.67
54.22
4,436,115
-0.40(-0.73%)
Aug 04, 2009
55.00
55.36
54.52
54.62
6,125,651
-0.49(-0.89%)
Aug 03, 2009
54.12
55.38
54.12
55.11
6,219,247
+0.64(+1.17%)
Jul 31, 2009
54.26
54.83
54.01
54.47
5,768,398
+0.24(+0.44%)
Jul 30, 2009
53.70
54.99
53.43
54.23
7,583,074
+1.03(+1.94%)
Jul 29, 2009
52.14
53.34
51.95
53.20
4,832,451
+0.76(+1.45%)
Jul 28, 2009
51.84
52.62
51.64
52.44
5,254,945
+0.64(+1.24%)
Jul 27, 2009
52.23
52.46
51.72
51.80
6,083,273
-0.43(-0.82%)
Jul 24, 2009
53.38
53.53
51.85
52.23
460
-1.15(-2.15%)
Jul 23, 2009
53.25
53.74
52.64
53.38
11,176,792
+0.26(+0.49%)
Jul 22, 2009
53.81
54.28
52.91
53.12
8,030,754
-0.85(-1.57%)
Jul 21, 2009
54.45
54.64
53.55
53.97
7,383,230
-1.00(-1.82%)
Jul 20, 2009
54.04
55.03
53.95
54.97
4,400,688
+1.17(+2.17%)
Jul 17, 2009
53.83
53.99
53.24
53.80
4,435,128
-0.17(-0.31%)
Jul 16, 2009
53.80
54.26
53.00
53.97
4,160,466
+0.22(+0.41%)
Jul 15, 2009
52.23
53.93
52.02
53.75
6,637,614
+2.17(+4.21%)
Jul 14, 2009
51.60
51.74
50.87
51.58
3,613,791
+0.16(+0.31%)
Jul 13, 2009
50.22
51.52
50.22
51.42
5,656,789
+1.78(+3.59%)
Jul 10, 2009
49.21
49.99
49.00
49.64
4,803,646
-0.01(-0.02%)
Jul 09, 2009
50.19
50.63
49.49
49.65
4,338,875
-0.03(-0.06%)
Jul 08, 2009
49.74
50.05
49.01
49.68
7,001,005
+0.25(+0.51%)
Jul 07, 2009
50.89
50.99
49.38
49.43
6,282,873
-1.47(-2.89%)
Jul 06, 2009
49.87
50.98
49.33
50.90
6,282,380
+0.66(+1.31%)
Jul 02, 2009
51.70
51.76
49.90
50.24
5,516,788
-2.04(-3.90%)
Jul 01, 2009
52.15
52.69
52.03
52.28
4,670,954
+0.32(+0.62%)
Jun 30, 2009
52.40
52.61
51.15
51.96
6,995,024
-0.51(-0.97%)
Jun 29, 2009
51.80
52.64
51.70
52.47
5,107,803
+0.92(+1.78%)
Jun 26, 2009
51.74
52.08
51.19
51.55
12,306,476
-0.48(-0.92%)
Jun 25, 2009
51.75
52.35
51.57
52.03
6,110,239
+1.22(+2.40%)
Jun 24, 2009
52.27
52.52
50.44
50.81
6,480,989
-1.03(-1.99%)
Jun 23, 2009
52.82
52.96
51.65
51.84
5,483,624
-0.74(-1.41%)
Jun 22, 2009
53.85
53.85
52.32
52.58
5,677,547
-1.62(-2.99%)
Jun 19, 2009
55.22
55.25
54.03
54.20
8,405,464
-0.73(-1.33%)
Jun 18, 2009
54.67
55.30
54.56
54.93
5,410,289
+0.25(+0.46%)
Jun 17, 2009
54.46
55.23
54.35
54.68
5,595,521
+0.10(+0.18%)
Jun 16, 2009
54.75
55.28
54.35
54.58
6,048,791
-0.14(-0.26%)
Jun 15, 2009
55.31
55.40
53.97
54.72
5,762,006
-1.12(-2.01%)
Jun 12, 2009
55.34
55.97
54.77
55.84
3,611,648
+0.29(+0.52%)
Jun 11, 2009
55.71
56.32
55.32
55.55
5,110,417
+0.05(+0.09%)
Jun 10, 2009
56.05
56.22
54.55
55.50
6,008,592
-0.02(-0.04%)
Jun 09, 2009
56.57
56.65
55.09
55.52
5,877,064
-0.97(-1.72%)
Jun 08, 2009
55.49
56.97
55.33
56.49
5,247,928
+0.10(+0.18%)
Jun 05, 2009
55.89
56.99
55.86
56.39
8,450,079
+1.26(+2.29%)
Jun 04, 2009
54.86
55.41
54.67
55.13
5,098,604
+0.44(+0.80%)
Jun 03, 2009
55.12
55.37
54.20
54.69
4,971,100
-0.89(-1.60%)
Jun 02, 2009
55.21
55.92
54.67
55.58
5,478,757
+0.31(+0.56%)
Jun 01, 2009
53.49
55.58
53.21
55.27
5,974,773
+2.66(+5.06%)
May 29, 2009
52.53
52.70
51.73
52.61
4,778,317
+0.23(+0.44%)
May 28, 2009
51.86
52.57
50.95
52.38
5,009,605
+0.94(+1.83%)
May 27, 2009
52.84
53.20
51.43
51.44
4,974,084
-1.30(-2.46%)
May 26, 2009
51.04
53.03
50.64
52.74
5,329,366
+1.70(+3.33%)
May 22, 2009
50.78
51.76
50.52
51.04
4,294,959
+0.28(+0.55%)
May 21, 2009
51.04
51.18
49.90
50.76
6,168,152
-0.98(-1.89%)
May 20, 2009
52.69
52.89
51.59
51.74
6,130,847
-0.56(-1.07%)
May 19, 2009
52.84
53.17
52.21
52.30
5,573,133
-0.68(-1.28%)
May 18, 2009
51.16
53.07
51.16
52.98
5,987,700
+1.70(+3.32%)
May 15, 2009
51.38
51.94
50.92
51.28
7,094,639
-0.23(-0.45%)
May 14, 2009
50.80
52.05
50.75
51.51
6,675,128
+0.90(+1.78%)
May 13, 2009
51.44
51.44
49.87
50.61
8,069,269
-2.23(-4.22%)
May 12, 2009
52.89
53.07
51.74
52.84
6,528,033
+0.34(+0.65%)
May 11, 2009
52.70
53.13
52.11
52.50
5,339,790
-1.05(-1.96%)
May 08, 2009
52.42
53.61
51.03
53.55
7,328,632
+1.83(+3.54%)
May 07, 2009
52.28
52.75
51.20
51.72
6,311,082
-0.57(-1.09%)
May 06, 2009
52.34
52.85
51.51
52.29
4,989,135
+0.46(+0.89%)
May 05, 2009
50.90
51.90
50.90
51.83
4,930,292
+0.65(+1.27%)
May 04, 2009
49.62
51.40
49.62
51.18
6,941,544
+1.66(+3.35%)
May 01, 2009
49.27
49.79
48.66
49.52
4,495,236
+0.68(+1.39%)
Apr 30, 2009
49.48
50.28
48.52
48.84
6,544,664
-0.07(-0.14%)
Apr 29, 2009
48.47
49.66
48.15
48.91
5,533,731
+0.94(+1.96%)
Apr 28, 2009
47.69
48.56
47.34
47.97
3,581,796
-0.49(-1.01%)
Apr 27, 2009
48.87
49.34
48.16
48.46
4,781,916
-0.91(-1.84%)
Apr 24, 2009
48.26
49.68
47.84
49.37
7,701,329
+1.33(+2.77%)
Apr 23, 2009
46.79
48.15
46.26
48.04
8,005,515
+1.15(+2.45%)
Apr 22, 2009
47.63
48.44
46.84
46.89
8,228,654
-1.01(-2.11%)
Apr 21, 2009
47.25
48.85
46.99
47.90
10,770,734
+2.09(+4.56%)
Apr 20, 2009
46.63
46.77
45.50
45.81
5,878,808
-1.51(-3.19%)
Apr 17, 2009
47.74
48.26
47.28
47.32
6,684,552
-0.18(-0.38%)
Apr 16, 2009
47.16
47.88
45.97
47.50
5,616,514
+0.74(+1.58%)
Apr 15, 2009
45.40
47.20
45.31
46.76
6,056,281
+1.21(+2.66%)
Apr 14, 2009
46.00
46.26
45.17
45.55
6,048,890
-0.84(-1.81%)
Apr 13, 2009
46.84
46.84
45.54
46.39
5,079,911
-0.90(-1.90%)
Apr 09, 2009
45.81
47.50
45.74
47.29
7,804,027
+2.67(+5.98%)
Apr 08, 2009
45.28
45.38
43.89
44.62
6,741,261
-0.54(-1.20%)
Apr 07, 2009
45.58
46.08
44.90
45.16
5,858,530
-1.15(-2.48%)
Apr 06, 2009
45.30
46.36
44.63
46.31
5,578,352
+0.68(+1.49%)
Apr 03, 2009
46.26
46.32
44.95
45.63
6,503,461
-0.31(-0.67%)
Apr 02, 2009
44.93
46.75
44.69
45.94
10,199,816
+2.06(+4.69%)
Apr 01, 2009
42.45
44.18
42.06
43.88
7,209,673
+0.90(+2.09%)
Mar 31, 2009
42.63
43.86
42.60
42.98
6,441,185
+0.38(+0.89%)
Mar 30, 2009
43.60
43.91
42.14
42.60
6,530,893
-2.87(-6.31%)
Mar 26, 2009
43.80
45.59
43.56
45.47
9,179,186
+1.78(+4.07%)
Mar 25, 2009
43.49
44.71
42.72
43.69
10,556,002
+0.48(+1.11%)
Mar 24, 2009
42.96
43.88
42.83
43.21
6,323,205
-0.27(-0.62%)
Mar 23, 2009
42.43
43.55
42.25
43.48
7,866,308
+2.95(+7.28%)
Mar 20, 2009
41.61
41.92
40.39
40.53
10,383,833
-0.96(-2.31%)
Mar 19, 2009
42.27
42.27
40.89
41.49
7,088,853
-0.39(-0.94%)
Mar 18, 2009
41.49
42.48
40.47
41.88
8,683,542
+0.17(+0.41%)
Mar 17, 2009
41.20
41.73
40.20
41.71
7,257,521
+0.59(+1.43%)
Mar 16, 2009
40.89
42.22
40.80
41.12
8,389,112
+0.55(+1.36%)
Mar 13, 2009
41.46
41.92
40.30
40.57
0
-1.23(-2.94%)
Mar 12, 2009
40.82
41.99
40.00
41.80
7,692,375
+0.74(+1.80%)
Mar 11, 2009
40.85
41.69
40.35
41.06
10,084,732
+0.27(+0.66%)
Mar 10, 2009
38.29
40.79
37.93
40.79
12,141,499
+3.23(+8.60%)
Mar 09, 2009
38.03
38.75
37.40
37.56
7,758,952
-0.98(-2.54%)
Mar 06, 2009
38.24
38.78
37.74
38.54
0
+0.62(+1.64%)
Mar 05, 2009
38.09
38.87
37.61
37.92
10,798,450
-1.24(-3.17%)
Mar 04, 2009
39.17
39.84
38.88
39.16
9,739,889
-0.03(-0.08%)
Mar 02, 2009
40.23
40.33
39.08
39.19
13,265,335
-1.64(-4.02%)
Feb 27, 2009
40.61
41.35
40.10
40.83
0
-0.27(-0.66%)
Feb 26, 2009
41.75
42.08
41.01
41.10
7,871,293
-0.42(-1.01%)
Feb 25, 2009
42.66
42.66
41.06
41.52
10,210,216
-1.48(-3.44%)
Feb 24, 2009
42.37
43.35
41.76
43.00
9,434,671
+0.65(+1.53%)
Feb 23, 2009
44.14
44.48
42.22
42.35
7,521,985
-1.64(-3.73%)
Feb 20, 2009
44.03
44.70
43.28
43.99
8,530,896
-0.73(-1.63%)
Feb 19, 2009
45.20
45.93
44.61
44.72
5,531,644
-0.13(-0.29%)
Feb 18, 2009
45.75
45.90
44.52
44.85
6,362,301
-0.83(-1.82%)
Feb 17, 2009
45.97
46.71
45.18
45.68
10,872,986
-1.41(-2.99%)
Feb 13, 2009
47.14
47.96
46.78
47.09
4,447,589
+0.18(+0.38%)
Feb 12, 2009
46.60
47.01
45.41
46.91
6,384,201
-0.71(-1.49%)
Feb 11, 2009
47.26
48.03
47.00
47.62
4,513,112
+0.56(+1.19%)
Feb 10, 2009
49.25
49.78
46.75
47.06
8,098,375
-2.56(-5.16%)
Feb 09, 2009
49.09
49.87
48.60
49.62
6,983,142
+0.59(+1.20%)
Feb 06, 2009
48.17
49.57
47.99
49.03
7,173,936
+0.98(+2.04%)
Feb 05, 2009
47.23
48.53
46.52
48.05
6,629,584
+0.52(+1.09%)
Feb 04, 2009
48.27
48.86
47.35
47.53
5,592,862
-0.78(-1.61%)
Feb 03, 2009
48.24
48.64
47.15
48.31
5,429,405
+0.77(+1.62%)
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
.