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
Coach
(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
32.00
32.35
31.96
32.18
3,071,900
+0.52(+1.64%)
Oct 28, 2005
31.49
31.85
31.13
31.66
2,872,900
+0.18(+0.57%)
Oct 27, 2005
32.30
32.50
31.18
31.48
3,567,000
-0.91(-2.81%)
Oct 26, 2005
32.22
32.87
31.97
32.39
4,116,100
+0.17(+0.53%)
Oct 25, 2005
32.50
33.09
31.79
32.22
5,072,900
+0.97(+3.10%)
Oct 24, 2005
31.50
31.73
30.55
31.25
5,177,200
-1.01(-3.13%)
Oct 21, 2005
32.00
32.55
31.93
32.26
2,395,900
+0.55(+1.73%)
Oct 20, 2005
31.88
32.65
31.61
31.71
3,065,300
+0.04(+0.13%)
Oct 19, 2005
30.52
31.73
29.94
31.67
2,778,500
+1.15(+3.77%)
Oct 18, 2005
30.55
30.66
29.97
30.52
2,628,200
-0.29(-0.94%)
Oct 17, 2005
30.46
31.01
30.39
30.81
1,963,700
+0.35(+1.15%)
Oct 14, 2005
29.60
30.68
29.60
30.46
3,317,900
+1.22(+4.17%)
Oct 13, 2005
28.94
29.38
28.14
29.24
3,827,500
+0.30(+1.04%)
Oct 12, 2005
30.54
30.79
28.70
28.94
4,289,400
-1.60(-5.24%)
Oct 11, 2005
30.81
31.28
30.43
30.54
2,075,600
-0.33(-1.07%)
Oct 10, 2005
31.30
31.60
30.86
30.87
1,506,900
-0.48(-1.53%)
Oct 07, 2005
31.22
31.54
31.00
31.35
1,814,100
+0.13(+0.42%)
Oct 06, 2005
30.60
31.49
30.60
31.22
2,749,500
+0.53(+1.73%)
Oct 05, 2005
30.82
31.32
30.34
30.69
2,276,200
-0.12(-0.39%)
Oct 04, 2005
30.80
31.73
30.78
30.81
2,254,800
-0.34(-1.09%)
Oct 03, 2005
31.36
31.42
30.69
31.15
3,727,100
-0.21(-0.67%)
Sep 30, 2005
31.19
31.64
30.85
31.36
2,163,400
+0.17(+0.55%)
Sep 29, 2005
31.24
31.55
30.58
31.19
3,522,000
-0.05(-0.16%)
Sep 28, 2005
32.73
32.77
30.90
31.24
3,066,000
-1.48(-4.52%)
Sep 27, 2005
32.30
33.08
32.04
32.72
2,488,200
+0.43(+1.33%)
Sep 26, 2005
33.18
33.23
32.26
32.29
2,677,500
-0.13(-0.40%)
Sep 23, 2005
32.53
32.78
31.20
32.42
3,029,300
+0.80(+2.53%)
Sep 22, 2005
30.26
31.98
30.10
31.62
3,091,800
+1.37(+4.53%)
Sep 21, 2005
30.55
31.19
30.22
30.25
3,028,000
-0.37(-1.21%)
Sep 20, 2005
31.64
31.98
30.51
30.62
2,311,800
-1.02(-3.22%)
Sep 19, 2005
31.93
32.04
31.28
31.64
1,890,100
-0.52(-1.62%)
Sep 16, 2005
32.26
32.33
31.78
32.16
2,617,900
-0.09(-0.28%)
Sep 15, 2005
32.35
32.44
31.93
32.25
1,779,200
-0.26(-0.80%)
Sep 14, 2005
32.93
33.05
32.47
32.51
1,807,500
-0.49(-1.48%)
Sep 13, 2005
32.98
33.25
32.85
33.00
1,693,400
-0.22(-0.66%)
Sep 12, 2005
33.75
33.90
33.15
33.22
2,017,200
+0.00(+0.00%)
Sep 09, 2005
32.87
33.33
32.75
33.22
1,293,200
+0.35(+1.06%)
Sep 08, 2005
33.28
33.32
32.76
32.87
1,475,500
-0.41(-1.23%)
Sep 07, 2005
32.22
33.28
32.06
33.28
2,464,100
+0.94(+2.91%)
Sep 06, 2005
31.80
32.42
31.80
32.34
1,904,300
+0.54(+1.70%)
Sep 02, 2005
32.37
32.38
31.02
31.80
2,090,800
-0.60(-1.85%)
Sep 01, 2005
33.20
33.34
32.11
32.40
2,713,900
-0.79(-2.38%)
Aug 31, 2005
32.70
33.25
32.50
33.19
2,857,400
+0.72(+2.22%)
Aug 30, 2005
33.27
33.33
32.06
32.47
2,938,800
-0.94(-2.81%)
Aug 29, 2005
33.67
33.60
32.40
33.41
1,809,800
-0.26(-0.77%)
Aug 26, 2005
33.67
34.25
33.48
33.67
1,629,700
-0.60(-1.75%)
Aug 25, 2005
33.99
34.69
33.80
34.27
1,904,200
+0.28(+0.82%)
Aug 24, 2005
33.50
34.71
32.89
33.99
5,754,000
+1.35(+4.14%)
Aug 23, 2005
32.20
32.79
31.99
32.64
2,088,300
+0.35(+1.08%)
Aug 22, 2005
32.99
32.99
31.74
32.29
3,515,800
-0.70(-2.12%)
Aug 19, 2005
33.45
33.46
32.78
32.99
2,299,300
-0.46(-1.38%)
Aug 18, 2005
33.32
33.63
32.48
33.45
2,529,400
-0.19(-0.56%)
Aug 17, 2005
33.50
33.83
33.41
33.64
1,815,500
-0.17(-0.50%)
Aug 16, 2005
34.56
34.57
33.68
33.81
2,018,400
-0.91(-2.62%)
Aug 15, 2005
34.70
34.82
34.23
34.72
1,246,000
+0.02(+0.06%)
Aug 12, 2005
34.79
34.97
34.39
34.70
1,685,900
-0.20(-0.57%)
Aug 11, 2005
34.80
35.09
34.49
34.90
1,726,800
+0.29(+0.84%)
Aug 10, 2005
34.70
35.16
34.51
34.61
2,456,500
+0.16(+0.46%)
Aug 09, 2005
34.38
34.70
34.13
34.45
1,865,800
+0.48(+1.41%)
Aug 08, 2005
33.70
34.36
33.70
33.97
2,018,200
+0.27(+0.80%)
Aug 05, 2005
34.97
34.97
33.48
33.70
3,559,400
-1.27(-3.63%)
Aug 04, 2005
35.20
35.25
34.83
34.97
3,229,300
-0.47(-1.33%)
Aug 03, 2005
34.66
35.48
34.25
35.44
4,697,700
+0.69(+1.99%)
Aug 02, 2005
35.47
35.47
33.00
34.75
10,536,600
-0.80(-2.25%)
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
.