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
DuPont USA
(NY:
)
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 (%)
Oct 31, 2005
42.02
42.05
41.64
41.69
5,176,200
-0.31(-0.74%)
Oct 28, 2005
41.42
42.20
41.37
42.00
5,300,800
+0.63(+1.52%)
Oct 27, 2005
41.71
42.09
41.30
41.37
5,229,100
-0.13(-0.31%)
Oct 26, 2005
41.05
42.56
40.95
41.50
10,109,500
+0.70(+1.72%)
Oct 25, 2005
40.10
41.26
40.02
40.80
14,718,700
+1.18(+2.98%)
Oct 24, 2005
38.91
39.62
38.86
39.62
4,766,500
+0.98(+2.54%)
Oct 21, 2005
39.05
39.52
38.61
38.64
5,431,000
-0.13(-0.34%)
Oct 20, 2005
38.87
39.80
38.60
38.77
6,844,700
+0.16(+0.41%)
Oct 19, 2005
37.83
38.66
37.60
38.61
5,312,800
+0.78(+2.06%)
Oct 18, 2005
37.84
38.06
37.73
37.83
3,746,600
-0.08(-0.21%)
Oct 17, 2005
38.00
38.07
37.60
37.91
3,748,900
-0.09(-0.24%)
Oct 14, 2005
38.34
38.50
37.86
38.00
3,685,900
-0.23(-0.60%)
Oct 13, 2005
38.50
38.90
37.93
38.23
5,239,600
-0.44(-1.14%)
Oct 12, 2005
38.31
38.78
38.31
38.67
4,181,600
+0.15(+0.39%)
Oct 11, 2005
38.36
38.82
38.29
38.52
4,454,900
+0.17(+0.44%)
Oct 10, 2005
37.88
38.48
37.69
38.35
5,356,100
+0.47(+1.24%)
Oct 07, 2005
37.99
38.16
37.80
37.88
3,216,500
+0.05(+0.13%)
Oct 06, 2005
38.13
38.21
37.65
37.83
4,880,200
-0.15(-0.39%)
Oct 05, 2005
38.46
38.55
37.98
37.98
2,368,900
-0.54(-1.40%)
Oct 04, 2005
38.99
39.15
38.48
38.52
3,312,200
-0.32(-0.82%)
Oct 03, 2005
39.43
39.49
38.83
38.84
4,362,300
-0.33(-0.84%)
Sep 30, 2005
38.53
39.53
38.52
39.17
4,491,500
+0.56(+1.45%)
Sep 29, 2005
38.15
38.64
37.90
38.61
4,114,900
+0.57(+1.50%)
Sep 28, 2005
38.44
38.63
37.87
38.04
5,948,300
-0.39(-1.01%)
Sep 27, 2005
38.88
39.00
38.20
38.43
4,555,200
-0.20(-0.52%)
Sep 26, 2005
39.20
39.30
38.30
38.63
4,201,800
-0.15(-0.39%)
Sep 23, 2005
38.78
39.02
38.57
38.78
4,719,900
-0.18(-0.46%)
Sep 22, 2005
39.02
39.41
38.61
38.96
5,362,900
-0.05(-0.13%)
Sep 21, 2005
39.45
39.54
38.65
39.01
6,746,200
-0.44(-1.12%)
Sep 20, 2005
40.46
40.74
39.31
39.45
5,736,400
-0.85(-2.11%)
Sep 19, 2005
40.55
40.79
40.10
40.30
4,128,200
-0.21(-0.52%)
Sep 16, 2005
40.35
40.87
40.29
40.51
7,925,400
+0.41(+1.02%)
Sep 15, 2005
40.18
40.29
39.88
40.10
3,076,600
+0.02(+0.05%)
Sep 14, 2005
39.79
40.60
39.70
40.08
5,959,600
+0.33(+0.83%)
Sep 13, 2005
40.12
40.25
39.65
39.75
4,283,200
-0.35(-0.87%)
Sep 12, 2005
40.00
40.30
39.85
40.10
5,346,100
+0.26(+0.65%)
Sep 09, 2005
39.85
39.94
39.50
39.84
3,643,900
+0.24(+0.61%)
Sep 08, 2005
39.65
39.82
39.39
39.60
4,015,000
-0.18(-0.45%)
Sep 07, 2005
39.50
40.07
39.45
39.78
6,092,100
+0.30(+0.76%)
Sep 06, 2005
38.97
39.51
38.97
39.48
4,628,800
+0.63(+1.62%)
Sep 02, 2005
39.62
39.62
38.66
38.85
5,142,200
-0.56(-1.42%)
Sep 01, 2005
39.87
40.08
39.32
39.41
6,542,200
-0.16(-0.40%)
Aug 31, 2005
39.41
39.60
39.20
39.57
4,457,200
+0.16(+0.41%)
Aug 30, 2005
39.55
39.68
39.17
39.41
4,811,800
-0.31(-0.78%)
Aug 29, 2005
39.63
40.06
39.22
39.72
3,528,600
-0.02(-0.05%)
Aug 26, 2005
40.04
40.10
39.65
39.74
3,679,600
-0.27(-0.67%)
Aug 25, 2005
40.00
40.07
39.81
40.01
3,975,500
+0.01(+0.02%)
Aug 24, 2005
40.38
40.50
39.93
40.00
3,271,300
-0.38(-0.94%)
Aug 23, 2005
40.69
40.76
40.36
40.38
3,807,000
-0.18(-0.44%)
Aug 22, 2005
40.96
41.34
40.54
40.56
3,584,900
-0.17(-0.42%)
Aug 19, 2005
41.12
41.40
40.73
40.73
2,755,600
-0.10(-0.24%)
Aug 18, 2005
41.01
41.48
40.80
40.83
2,834,000
-0.14(-0.34%)
Aug 17, 2005
40.89
41.52
40.75
40.97
3,354,300
+0.15(+0.37%)
Aug 16, 2005
41.58
41.63
40.77
40.82
3,602,700
-0.69(-1.66%)
Aug 15, 2005
41.38
41.67
41.10
41.51
2,599,700
+0.16(+0.39%)
Aug 12, 2005
41.75
41.80
41.05
41.35
5,181,200
-0.44(-1.05%)
Aug 11, 2005
42.29
42.52
41.56
41.79
5,657,500
-0.72(-1.69%)
Aug 10, 2005
42.87
43.10
42.41
42.51
3,868,000
-0.11(-0.26%)
Aug 09, 2005
42.40
42.80
42.40
42.62
3,002,800
+0.38(+0.90%)
Aug 08, 2005
42.94
43.07
42.24
42.24
3,185,100
-0.47(-1.10%)
Aug 05, 2005
43.00
43.10
42.62
42.71
3,384,900
-0.29(-0.67%)
Aug 04, 2005
43.06
43.40
42.86
43.00
4,168,500
-0.05(-0.12%)
Aug 03, 2005
43.00
43.17
42.60
43.05
3,089,300
+0.02(+0.05%)
Aug 02, 2005
42.49
43.10
42.44
43.03
4,648,100
+0.75(+1.77%)
Aug 01, 2005
42.87
42.88
42.00
42.28
4,608,600
-0.40(-0.94%)
Jul 29, 2005
42.50
43.40
42.33
42.68
7,865,200
+0.75(+1.79%)
Jul 28, 2005
42.14
42.24
41.85
41.93
5,684,100
+0.22(+0.53%)
Jul 27, 2005
41.50
41.75
41.27
41.71
8,355,900
+0.56(+1.36%)
Jul 26, 2005
42.25
42.26
40.69
41.15
21,283,400
-2.89(-6.56%)
Jul 25, 2005
44.23
44.69
44.04
44.04
2,555,400
-0.16(-0.36%)
Jul 22, 2005
44.09
44.33
43.57
44.20
3,377,000
+0.06(+0.14%)
Jul 21, 2005
44.47
44.70
44.01
44.14
3,545,000
-0.16(-0.36%)
Jul 20, 2005
43.71
44.49
43.66
44.30
3,657,900
+0.40(+0.91%)
Jul 19, 2005
44.08
44.26
43.87
43.90
4,940,500
+0.22(+0.50%)
Jul 18, 2005
44.06
44.24
43.61
43.68
3,553,600
-0.38(-0.86%)
Jul 15, 2005
44.21
44.42
43.88
44.06
3,229,900
-0.14(-0.32%)
Jul 14, 2005
44.55
44.75
44.20
44.20
2,934,500
-0.05(-0.11%)
Jul 13, 2005
44.21
44.32
43.83
44.25
2,709,300
+0.28(+0.64%)
Jul 12, 2005
44.33
44.33
43.63
43.97
3,450,600
-0.18(-0.41%)
Jul 11, 2005
44.00
44.52
43.91
44.15
4,907,100
+0.65(+1.49%)
Jul 08, 2005
42.96
43.67
42.80
43.50
5,495,500
+0.81(+1.90%)
Jul 07, 2005
42.15
42.85
41.71
42.69
5,441,800
+0.09(+0.21%)
Jul 06, 2005
42.99
43.14
42.40
42.60
4,568,600
-0.39(-0.91%)
Jul 05, 2005
42.73
43.08
42.47
42.99
5,391,200
+0.16(+0.37%)
Jul 01, 2005
43.10
43.35
42.71
42.83
5,855,800
-0.18(-0.42%)
Jun 30, 2005
44.08
44.36
42.76
43.01
9,827,100
-1.62(-3.63%)
Jun 29, 2005
44.78
44.91
44.45
44.63
3,538,700
-0.31(-0.69%)
Jun 28, 2005
44.75
45.02
44.21
44.94
3,994,900
+0.42(+0.94%)
Jun 27, 2005
44.71
45.06
44.52
44.52
3,241,600
-0.16(-0.36%)
Jun 24, 2005
45.43
45.43
44.59
44.68
4,877,800
-0.75(-1.65%)
Jun 23, 2005
46.50
46.85
45.43
45.43
3,535,400
-1.17(-2.51%)
Jun 22, 2005
46.85
47.08
46.57
46.60
2,211,600
-0.10(-0.21%)
Jun 21, 2005
46.93
46.98
46.50
46.70
2,573,600
-0.09(-0.19%)
Jun 20, 2005
46.56
47.02
46.55
46.79
2,639,600
-0.15(-0.32%)
Jun 17, 2005
47.17
47.19
46.50
46.94
5,151,800
-0.23(-0.49%)
Jun 16, 2005
46.86
47.40
46.85
47.17
3,702,100
+0.34(+0.73%)
Jun 15, 2005
47.26
47.27
46.41
46.83
3,710,800
-0.10(-0.21%)
Jun 14, 2005
47.20
47.27
46.79
46.93
3,392,100
+0.07(+0.15%)
Jun 13, 2005
47.25
47.63
46.77
46.86
3,778,500
-0.39(-0.83%)
Jun 10, 2005
46.81
47.67
46.77
47.25
5,208,200
+0.90(+1.94%)
Jun 09, 2005
46.25
46.40
45.61
46.35
3,648,900
+0.04(+0.09%)
Jun 08, 2005
46.94
46.96
46.21
46.31
2,482,800
-0.40(-0.86%)
Jun 07, 2005
46.95
49.36
46.71
46.71
3,017,000
-0.01(-0.02%)
Jun 06, 2005
46.15
46.79
46.13
46.72
2,630,000
+0.62(+1.34%)
Jun 03, 2005
46.56
46.90
46.10
46.10
4,878,000
-0.46(-0.99%)
Jun 02, 2005
47.07
47.07
46.26
46.56
2,693,700
-0.50(-1.06%)
Jun 01, 2005
46.52
47.40
46.40
47.06
2,720,500
+0.55(+1.18%)
May 31, 2005
46.87
46.95
46.41
46.51
2,513,900
-0.36(-0.77%)
May 27, 2005
47.09
47.12
46.75
46.87
1,691,200
-0.16(-0.34%)
May 26, 2005
47.11
47.23
46.75
47.03
1,763,000
+0.31(+0.66%)
May 25, 2005
47.09
47.09
46.36
46.72
2,130,300
-0.36(-0.76%)
May 24, 2005
47.12
47.26
46.80
47.08
2,453,000
-0.27(-0.57%)
May 23, 2005
47.06
47.50
46.94
47.35
2,989,200
+0.38(+0.81%)
May 20, 2005
47.77
47.77
46.91
46.97
3,417,300
-0.64(-1.34%)
May 19, 2005
48.04
48.04
47.10
47.61
2,888,100
-0.43(-0.90%)
May 18, 2005
47.42
48.34
47.24
48.04
3,219,800
+0.96(+2.04%)
May 17, 2005
46.45
47.21
46.12
47.08
3,028,400
+0.54(+1.16%)
May 16, 2005
46.25
46.60
45.84
46.54
3,914,900
+0.30(+0.65%)
May 13, 2005
47.50
47.51
45.80
46.24
5,439,100
-0.33(-0.71%)
May 12, 2005
47.57
47.58
46.38
46.57
3,944,600
-0.86(-1.81%)
May 11, 2005
47.45
47.66
46.70
47.43
4,106,700
-0.16(-0.34%)
May 10, 2005
48.27
48.27
47.42
47.59
3,083,400
-0.68(-1.41%)
May 09, 2005
48.05
48.42
47.80
48.27
2,207,700
+0.22(+0.46%)
May 06, 2005
48.33
48.55
47.84
48.05
2,115,700
-0.16(-0.33%)
May 05, 2005
48.57
48.87
47.85
48.21
2,672,300
-0.41(-0.84%)
May 04, 2005
47.81
48.62
47.81
48.62
2,801,700
+0.88(+1.84%)
May 03, 2005
47.20
48.04
47.10
47.74
3,116,300
+0.55(+1.17%)
May 02, 2005
47.12
47.71
46.94
47.19
2,917,100
+0.08(+0.17%)
Apr 29, 2005
46.40
47.31
46.26
47.11
4,096,000
+1.15(+2.50%)
Apr 28, 2005
46.48
46.94
45.80
45.96
3,666,800
-0.51(-1.10%)
Apr 27, 2005
46.70
46.92
46.01
46.47
5,176,800
-0.56(-1.19%)
Apr 26, 2005
48.20
48.44
46.95
47.03
4,563,600
-1.55(-3.19%)
Apr 25, 2005
48.15
48.85
48.05
48.58
2,668,700
+0.48(+1.00%)
Apr 22, 2005
48.07
48.55
47.61
48.10
3,280,100
-0.34(-0.70%)
Apr 21, 2005
48.10
48.56
47.52
48.44
3,098,600
+1.19(+2.52%)
Apr 20, 2005
48.16
48.24
47.25
47.25
3,620,700
-0.88(-1.83%)
Apr 19, 2005
47.66
48.65
47.60
48.13
4,421,600
+0.93(+1.97%)
Apr 18, 2005
46.60
47.47
46.15
47.20
3,734,800
+0.65(+1.40%)
Apr 15, 2005
46.98
47.56
46.38
46.55
5,440,200
-0.81(-1.71%)
Apr 14, 2005
48.63
48.64
46.96
47.36
6,811,000
-1.33(-2.73%)
Apr 13, 2005
49.95
49.98
48.41
48.69
4,761,400
-1.36(-2.72%)
Apr 12, 2005
50.13
50.38
49.20
50.05
6,157,500
-0.33(-0.66%)
Apr 11, 2005
50.71
50.83
50.27
50.38
1,774,900
-0.32(-0.63%)
Apr 08, 2005
51.54
51.58
50.68
50.70
1,976,000
-0.84(-1.63%)
Apr 07, 2005
50.90
51.66
50.70
51.54
2,362,400
+0.59(+1.16%)
Apr 06, 2005
51.06
51.38
50.88
50.95
2,183,500
+0.18(+0.35%)
Apr 05, 2005
50.40
50.94
50.16
50.77
2,742,200
+0.34(+0.67%)
Apr 04, 2005
50.66
50.71
50.20
50.43
3,654,500
-0.40(-0.79%)
Apr 01, 2005
51.52
51.88
50.62
50.83
3,748,400
-0.41(-0.80%)
Mar 31, 2005
51.12
51.42
50.88
51.24
2,774,800
+0.12(+0.23%)
Mar 30, 2005
50.59
51.23
50.52
51.12
3,544,600
+0.83(+1.65%)
Mar 29, 2005
51.24
51.67
50.16
50.29
4,047,300
-0.95(-1.85%)
Mar 28, 2005
51.21
51.55
50.93
51.24
3,210,100
+0.26(+0.51%)
Mar 24, 2005
51.40
51.61
50.94
50.98
2,657,600
-0.23(-0.45%)
Mar 23, 2005
51.74
52.07
50.91
51.21
4,035,500
-0.53(-1.02%)
Mar 22, 2005
51.36
52.69
51.21
51.74
4,689,000
+0.36(+0.70%)
Mar 21, 2005
52.09
52.13
51.20
51.38
2,672,400
-0.76(-1.46%)
Mar 18, 2005
51.70
52.17
51.45
52.14
6,765,900
+0.56(+1.09%)
Mar 17, 2005
51.70
52.24
51.42
51.58
3,644,400
-0.15(-0.29%)
Mar 16, 2005
52.64
52.78
51.40
51.73
5,921,400
-1.40(-2.64%)
Mar 15, 2005
53.94
54.08
53.11
53.13
2,777,400
-0.81(-1.50%)
Mar 14, 2005
53.37
54.23
53.20
53.94
3,079,000
+0.47(+0.88%)
Mar 11, 2005
53.70
54.52
53.47
53.47
3,574,600
-0.57(-1.05%)
Mar 10, 2005
54.47
54.58
53.41
54.04
3,288,200
-0.43(-0.79%)
Mar 09, 2005
53.67
54.62
53.67
54.47
4,344,900
+0.70(+1.30%)
Mar 08, 2005
53.95
54.04
53.60
53.77
2,819,900
-0.18(-0.33%)
Mar 07, 2005
54.23
54.31
53.84
53.95
2,649,500
-0.60(-1.10%)
Mar 04, 2005
53.30
54.90
53.30
54.55
5,431,400
+1.45(+2.73%)
Mar 03, 2005
53.50
53.81
52.68
53.10
3,562,800
-0.23(-0.43%)
Mar 02, 2005
53.30
53.77
53.10
53.33
4,574,000
-0.55(-1.02%)
Mar 01, 2005
53.90
54.26
53.45
53.88
4,677,600
+0.58(+1.09%)
Feb 28, 2005
53.75
53.99
53.06
53.30
4,234,500
-0.66(-1.22%)
Feb 25, 2005
53.50
54.34
53.23
53.96
3,802,600
+0.42(+0.78%)
Feb 24, 2005
53.00
53.54
52.88
53.54
4,567,400
+0.23(+0.43%)
Feb 23, 2005
52.71
53.45
52.65
53.31
4,806,800
+0.49(+0.93%)
Feb 22, 2005
52.80
53.77
52.64
52.82
7,604,900
-1.13(-2.09%)
Feb 18, 2005
52.10
53.95
52.04
53.95
7,175,300
+1.64(+3.14%)
Feb 17, 2005
52.50
52.63
52.24
52.31
4,534,600
-0.14(-0.27%)
Feb 16, 2005
51.76
52.56
51.60
52.45
4,578,900
+0.70(+1.35%)
Feb 15, 2005
51.10
52.00
51.04
51.75
4,174,400
+0.54(+1.05%)
Feb 14, 2005
50.88
51.35
50.84
51.21
3,289,200
+0.11(+0.22%)
Feb 11, 2005
50.28
51.30
50.21
51.10
5,877,100
+0.47(+0.93%)
Feb 10, 2005
49.65
50.77
49.64
50.63
5,226,400
+0.96(+1.93%)
Feb 09, 2005
49.68
49.86
49.41
49.67
4,133,400
+0.10(+0.20%)
Feb 08, 2005
49.22
49.77
49.22
49.57
4,810,700
+0.27(+0.55%)
Feb 07, 2005
48.80
49.49
48.77
49.30
4,189,800
+0.59(+1.21%)
Feb 04, 2005
48.15
48.72
48.06
48.71
2,734,100
+0.61(+1.27%)
Feb 03, 2005
47.97
48.12
47.80
48.10
2,910,000
-0.06(-0.12%)
Feb 02, 2005
47.80
48.30
47.80
48.16
2,592,700
+0.31(+0.65%)
Feb 01, 2005
47.74
48.09
47.56
47.85
2,813,400
+0.29(+0.61%)
Jan 31, 2005
47.53
47.74
47.42
47.56
3,735,800
+0.33(+0.70%)
Jan 28, 2005
47.02
47.23
46.69
47.23
3,254,000
+0.26(+0.55%)
Jan 27, 2005
46.50
47.03
46.41
46.97
3,294,900
+0.49(+1.05%)
Jan 26, 2005
46.78
47.00
46.38
46.48
3,976,700
-0.10(-0.21%)
Jan 25, 2005
45.74
47.18
45.74
46.58
4,734,800
+0.57(+1.24%)
Jan 24, 2005
46.60
46.82
46.01
46.01
3,939,800
-0.70(-1.50%)
Jan 21, 2005
47.14
47.23
46.65
46.71
5,115,500
-0.52(-1.10%)
Jan 20, 2005
47.17
47.52
47.12
47.23
4,353,300
-0.15(-0.32%)
Jan 19, 2005
47.28
47.50
47.28
47.38
3,350,000
-0.11(-0.23%)
Jan 18, 2005
46.83
47.50
46.80
47.49
3,840,000
+0.42(+0.89%)
Jan 14, 2005
46.85
47.19
46.75
47.07
2,780,300
+0.20(+0.43%)
Jan 13, 2005
47.07
47.27
46.75
46.87
3,031,800
-0.34(-0.72%)
Jan 12, 2005
47.35
47.39
46.66
47.21
3,764,300
+0.02(+0.04%)
Jan 11, 2005
47.27
47.44
46.91
47.19
2,898,900
-0.25(-0.53%)
Jan 10, 2005
47.37
47.60
47.21
47.44
3,647,100
+0.07(+0.15%)
Jan 07, 2005
47.51
47.65
47.17
47.37
2,887,000
-0.04(-0.08%)
Jan 06, 2005
47.33
47.68
47.32
47.41
3,278,400
-0.01(-0.02%)
Jan 05, 2005
47.76
48.71
47.38
47.42
4,445,600
-0.64(-1.33%)
Jan 04, 2005
49.12
49.12
47.57
48.06
5,226,400
-1.06(-2.16%)
Jan 03, 2005
49.25
49.50
48.91
49.12
4,411,400
+0.07(+0.14%)
Dec 31, 2004
48.87
49.19
48.87
49.05
1,612,400
+0.10(+0.20%)
Dec 30, 2004
49.14
49.23
48.90
48.95
1,385,600
-0.10(-0.20%)
Dec 29, 2004
49.07
49.31
48.85
49.05
2,170,300
-0.10(-0.20%)
Dec 28, 2004
49.00
49.30
48.88
49.15
2,156,900
+0.22(+0.45%)
Dec 27, 2004
49.14
49.39
48.85
48.93
1,902,900
-0.08(-0.16%)
Dec 23, 2004
48.89
49.28
48.89
49.01
2,321,400
+0.01(+0.02%)
Dec 22, 2004
48.70
49.13
48.55
49.00
3,291,100
+0.08(+0.16%)
Dec 21, 2004
47.91
49.09
47.83
48.92
5,066,600
+0.96(+2.00%)
Dec 20, 2004
47.88
48.21
47.61
47.96
2,490,700
+0.21(+0.44%)
Dec 17, 2004
47.97
48.20
47.55
47.75
6,066,400
-0.21(-0.44%)
Dec 16, 2004
48.39
48.44
47.72
47.96
3,323,700
-0.43(-0.89%)
Dec 15, 2004
47.85
48.44
47.80
48.39
5,877,700
+0.94(+1.98%)
Dec 14, 2004
47.06
47.57
47.01
47.45
5,097,200
+0.39(+0.83%)
Dec 13, 2004
46.02
47.06
45.91
47.06
5,203,900
+1.08(+2.35%)
Dec 10, 2004
45.75
46.20
45.67
45.98
3,219,500
+0.11(+0.24%)
Dec 09, 2004
44.46
45.97
44.46
45.87
3,801,700
+0.46(+1.01%)
Dec 08, 2004
44.89
45.69
44.84
45.41
3,248,300
+0.42(+0.93%)
Dec 07, 2004
45.43
45.47
44.89
44.99
3,588,100
-0.48(-1.06%)
Dec 06, 2004
45.45
45.56
45.22
45.47
2,339,300
-0.26(-0.57%)
Dec 03, 2004
45.79
46.02
45.45
45.73
2,619,300
-0.24(-0.52%)
Dec 02, 2004
45.75
46.07
45.56
45.97
3,961,500
+0.00(+0.00%)
Dec 01, 2004
45.15
46.05
45.15
45.97
5,103,300
+0.65(+1.43%)
Nov 30, 2004
45.13
45.40
44.90
45.32
4,222,100
-0.01(-0.02%)
Nov 29, 2004
45.30
45.52
44.87
45.33
3,752,600
-0.13(-0.29%)
Nov 26, 2004
45.45
45.59
45.30
45.46
1,238,500
-0.09(-0.20%)
Nov 24, 2004
45.07
45.71
45.07
45.55
4,153,600
+0.43(+0.95%)
Nov 23, 2004
45.02
45.29
44.71
45.12
3,978,000
-0.10(-0.22%)
Nov 22, 2004
44.80
45.28
44.68
45.22
5,219,100
+0.34(+0.76%)
Nov 19, 2004
44.95
44.96
44.46
44.88
4,076,400
-0.02(-0.04%)
Nov 18, 2004
44.35
44.99
44.35
44.90
4,157,600
+0.55(+1.24%)
Nov 17, 2004
44.31
44.85
44.10
44.35
3,120,100
+0.20(+0.45%)
Nov 16, 2004
44.34
44.50
44.06
44.15
2,324,800
-0.38(-0.85%)
Nov 15, 2004
44.46
44.59
44.22
44.53
2,781,400
+0.03(+0.07%)
Nov 12, 2004
44.60
44.65
44.09
44.50
2,967,800
+0.04(+0.09%)
Nov 11, 2004
44.45
44.67
44.31
44.46
2,689,000
+0.25(+0.57%)
Nov 10, 2004
44.25
44.41
44.03
44.21
3,647,700
-0.42(-0.94%)
Nov 09, 2004
44.13
44.65
44.12
44.63
3,191,400
+0.51(+1.16%)
Nov 08, 2004
44.04
44.29
44.00
44.12
2,595,900
-0.06(-0.14%)
Nov 05, 2004
44.24
44.30
43.68
44.18
4,426,000
+0.38(+0.87%)
Nov 04, 2004
43.11
43.99
42.96
43.80
5,316,000
+0.59(+1.37%)
Nov 03, 2004
43.50
43.74
43.05
43.21
3,976,100
+0.04(+0.09%)
Nov 02, 2004
42.95
43.39
42.94
43.17
3,213,100
+0.17(+0.40%)
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
.