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
Tiffany & Co
(NY:
TIF
)
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 (%)
Nov 30, 2009
34.85
34.97
33.72
34.37
4,507,689
-0.43(-1.22%)
Nov 27, 2009
34.40
35.29
34.11
34.80
2,365,079
-0.55(-1.55%)
Nov 25, 2009
35.44
35.47
34.59
35.35
9,674,026
+1.66(+4.92%)
Nov 24, 2009
34.05
34.23
33.44
33.69
4,337,824
+0.02(+0.05%)
Nov 23, 2009
33.83
34.20
33.42
33.67
2,431,717
+0.41(+1.23%)
Nov 20, 2009
32.99
33.59
32.66
33.26
2,489,737
+0.10(+0.32%)
Nov 19, 2009
33.75
33.75
32.81
33.16
3,302,444
-0.87(-2.56%)
Nov 18, 2009
34.28
34.54
33.96
34.02
2,045,436
-0.34(-0.98%)
Nov 17, 2009
34.50
34.66
33.94
34.36
1,775,746
-0.27(-0.79%)
Nov 16, 2009
34.24
34.82
34.24
34.64
2,491,147
+0.62(+1.82%)
Nov 13, 2009
33.87
34.27
33.53
34.02
2,920,398
+0.30(+0.88%)
Nov 12, 2009
34.17
34.62
33.55
33.72
2,582,251
-0.68(-1.99%)
Nov 11, 2009
34.84
35.27
34.15
34.40
2,710,284
-0.25(-0.72%)
Nov 10, 2009
34.46
34.79
33.98
34.65
3,085,791
+0.22(+0.63%)
Nov 09, 2009
33.67
34.59
33.41
34.44
3,103,060
+1.14(+3.41%)
Nov 06, 2009
33.16
33.98
33.03
33.30
2,598,152
+0.70(+2.15%)
Nov 05, 2009
32.68
33.30
32.20
32.60
2,824,768
+0.18(+0.55%)
Nov 04, 2009
32.65
33.19
32.29
32.42
2,446,178
-0.02(-0.05%)
Nov 03, 2009
31.79
32.58
31.50
32.44
2,546,640
+0.46(+1.44%)
Nov 02, 2009
31.85
32.49
31.42
31.98
2,676,412
+0.34(+1.07%)
Oct 30, 2009
32.73
32.91
31.50
31.64
3,938,377
-1.22(-3.70%)
Oct 29, 2009
31.39
32.97
31.39
32.86
3,527,592
+1.69(+5.43%)
Oct 28, 2009
32.59
32.80
31.06
31.17
3,034,314
-1.53(-4.68%)
Oct 27, 2009
33.18
33.53
32.50
32.70
3,000,536
-0.49(-1.48%)
Oct 26, 2009
33.47
34.01
33.01
33.19
2,090,306
-0.19(-0.58%)
Oct 23, 2009
33.41
33.49
33.15
33.38
3,118,062
-0.19(-0.58%)
Oct 22, 2009
32.76
33.72
32.58
33.57
2,384,261
+0.81(+2.48%)
Oct 21, 2009
33.59
33.91
32.74
32.76
1,974,956
-0.95(-2.82%)
Oct 20, 2009
33.32
33.73
33.31
33.71
2,787,077
-0.23(-0.69%)
Oct 19, 2009
33.82
34.32
33.66
33.94
2,217,688
+0.20(+0.60%)
Oct 16, 2009
33.53
34.01
33.08
33.74
2,066,120
-0.16(-0.47%)
Oct 15, 2009
33.29
33.96
33.29
33.90
1,768,396
+0.30(+0.89%)
Oct 14, 2009
33.33
33.82
33.25
33.61
2,316,686
+0.62(+1.88%)
Oct 13, 2009
32.60
33.03
32.20
32.99
1,762,936
+0.34(+1.04%)
Oct 12, 2009
33.34
33.38
32.59
32.65
1,870,369
-0.27(-0.83%)
Oct 09, 2009
32.74
32.93
32.53
32.92
1,243,458
+0.22(+0.66%)
Oct 08, 2009
32.53
33.11
32.25
32.70
2,232,206
+0.48(+1.47%)
Oct 07, 2009
32.41
32.83
31.93
32.23
2,458,865
-0.22(-0.67%)
Oct 06, 2009
31.44
32.99
31.42
32.45
5,297,153
+1.43(+4.62%)
Oct 05, 2009
30.44
31.15
30.24
31.01
2,247,952
+0.64(+2.12%)
Oct 02, 2009
30.16
30.67
30.01
30.37
2,999,384
-0.23(-0.76%)
Oct 01, 2009
30.82
31.05
30.40
30.60
4,195,719
-0.43(-1.38%)
Sep 30, 2009
30.80
31.42
30.47
31.03
6,449,679
+0.16(+0.52%)
Sep 29, 2009
30.30
30.96
30.26
30.87
3,409,079
+0.64(+2.10%)
Sep 28, 2009
29.31
30.39
29.05
30.23
2,387,788
+1.12(+3.85%)
Sep 25, 2009
29.52
29.52
28.70
29.11
3,420,031
-0.53(-1.79%)
Sep 24, 2009
29.98
30.08
29.23
29.64
2,198,782
-0.32(-1.07%)
Sep 23, 2009
30.79
30.81
29.94
29.97
2,266,950
-0.76(-2.46%)
Sep 22, 2009
31.00
31.07
30.60
30.72
1,845,450
-0.08(-0.26%)
Sep 21, 2009
31.00
31.15
30.53
30.80
1,849,741
-0.41(-1.32%)
Sep 18, 2009
31.30
31.50
30.96
31.21
2,604,520
-0.05(-0.15%)
Sep 17, 2009
30.97
31.73
30.89
31.26
3,318,187
+0.83(+2.73%)
Sep 16, 2009
30.51
31.23
30.22
30.43
2,921,205
+0.09(+0.29%)
Sep 15, 2009
30.80
30.80
30.10
30.34
3,853,274
-0.40(-1.31%)
Sep 14, 2009
29.87
30.75
29.55
30.75
3,216,958
+0.67(+2.22%)
Sep 11, 2009
30.67
30.80
29.95
30.08
3,745,385
-0.62(-2.02%)
Sep 10, 2009
30.59
31.32
30.47
30.70
5,806,177
+0.68(+2.25%)
Sep 09, 2009
29.72
30.36
29.50
30.02
2,884,544
+0.22(+0.73%)
Sep 08, 2009
29.35
29.89
29.00
29.80
5,994,367
+0.78(+2.69%)
Sep 04, 2009
28.94
29.06
28.40
29.02
1,644,095
+0.06(+0.19%)
Sep 03, 2009
28.41
29.00
28.21
28.97
2,554,786
+0.90(+3.21%)
Sep 02, 2009
28.07
28.36
27.94
28.07
3,487,662
-0.06(-0.23%)
Sep 01, 2009
28.91
29.51
28.12
28.13
4,501,858
-1.17(-3.99%)
Aug 31, 2009
29.85
29.95
29.08
29.30
4,679,809
-0.96(-3.17%)
Aug 28, 2009
29.14
30.33
28.59
30.26
10,562,379
+3.08(+11.32%)
Aug 27, 2009
27.28
27.47
26.71
27.18
3,469,911
+0.07(+0.27%)
Aug 26, 2009
27.04
27.74
26.70
27.11
3,364,720
+0.45(+1.69%)
Aug 25, 2009
26.23
27.07
25.92
26.66
2,880,191
+0.63(+2.41%)
Aug 24, 2009
26.20
26.92
25.96
26.03
3,009,969
+0.18(+0.69%)
Aug 21, 2009
25.13
26.00
25.07
25.85
3,804,166
+1.06(+4.29%)
Aug 20, 2009
24.33
24.86
24.23
24.79
2,252,340
+0.65(+2.70%)
Aug 19, 2009
23.60
24.29
23.40
24.14
3,735,152
+0.19(+0.77%)
Aug 18, 2009
23.96
24.26
23.63
23.95
2,285,846
-0.54(-2.20%)
Aug 17, 2009
24.72
24.97
23.71
24.49
3,518,886
-0.87(-3.43%)
Aug 14, 2009
25.00
25.39
24.74
25.36
3,554,228
+0.39(+1.55%)
Aug 13, 2009
24.59
25.00
24.19
24.97
1,682,796
+0.28(+1.14%)
Aug 12, 2009
24.34
24.99
24.34
24.69
1,370,571
+0.39(+1.62%)
Aug 11, 2009
24.94
24.94
24.19
24.30
2,745,727
-0.71(-2.83%)
Aug 10, 2009
25.42
25.46
24.72
25.01
1,879,489
-0.45(-1.77%)
Aug 07, 2009
24.56
25.57
24.22
25.46
4,067,617
+1.25(+5.16%)
Aug 06, 2009
23.93
24.58
23.88
24.21
2,022,731
+0.34(+1.42%)
Aug 05, 2009
23.52
24.01
23.42
23.87
1,678,217
+0.05(+0.20%)
Aug 04, 2009
24.47
24.47
23.82
23.82
3,766,860
-0.74(-3.02%)
Aug 03, 2009
24.57
24.58
23.97
24.56
2,170,591
+0.54(+2.25%)
Jul 31, 2009
23.93
24.33
23.84
24.02
1,184,090
+0.07(+0.30%)
Jul 30, 2009
23.74
24.50
23.66
23.95
3,122,809
+0.61(+2.62%)
Jul 29, 2009
23.15
23.82
22.99
23.34
1,986,832
-0.01(-0.03%)
Jul 28, 2009
23.15
23.40
22.51
23.35
2,347,004
-0.16(-0.68%)
Jul 27, 2009
23.75
23.76
23.19
23.51
2,104,057
-0.55(-2.28%)
Jul 24, 2009
23.68
24.12
23.27
24.05
913
+0.31(+1.29%)
Jul 23, 2009
23.25
24.12
23.03
23.75
3,698,246
+0.50(+2.15%)
Jul 22, 2009
23.07
23.57
22.65
23.25
2,875,070
+0.23(+1.01%)
Jul 21, 2009
23.35
23.68
22.51
23.02
2,395,112
-0.23(-1.00%)
Jul 20, 2009
22.57
23.31
22.33
23.25
3,584,910
+0.74(+3.29%)
Jul 17, 2009
22.32
22.55
21.91
22.51
2,317,561
+0.22(+0.98%)
Jul 16, 2009
21.79
22.39
21.54
22.29
2,034,666
+0.27(+1.24%)
Jul 15, 2009
22.07
22.21
21.57
22.02
3,101,021
+0.27(+1.26%)
Jul 14, 2009
20.50
21.78
20.25
21.74
6,661,554
+1.39(+6.80%)
Jul 13, 2009
20.02
20.36
19.87
20.36
2,634,371
+0.53(+2.68%)
Jul 10, 2009
19.89
20.53
19.64
19.83
2,592,315
-0.26(-1.28%)
Jul 09, 2009
20.72
20.80
19.79
20.08
5,420,766
-0.53(-2.58%)
Jul 08, 2009
19.44
20.76
19.26
20.62
8,904,576
+1.36(+7.07%)
Jul 07, 2009
19.88
19.88
19.21
19.26
4,376,894
-0.64(-3.20%)
Jul 06, 2009
19.38
20.08
19.38
19.89
4,256,532
+0.33(+1.69%)
Jul 02, 2009
20.25
20.50
19.45
19.56
3,313,318
-1.32(-6.33%)
Jul 01, 2009
20.73
21.14
20.43
20.88
2,614,223
+0.46(+2.25%)
Jun 30, 2009
20.69
21.12
20.24
20.42
2,406,830
-0.46(-2.20%)
Jun 29, 2009
20.73
21.10
20.35
20.88
1,578,538
+0.22(+1.05%)
Jun 26, 2009
20.54
20.98
20.54
20.66
1,969,803
-0.12(-0.58%)
Jun 25, 2009
20.86
21.05
20.61
20.79
3,152,323
+0.59(+2.91%)
Jun 24, 2009
20.13
20.54
20.00
20.20
2,219,538
+0.24(+1.21%)
Jun 23, 2009
20.46
20.56
19.79
19.96
3,118,979
-0.44(-2.17%)
Jun 22, 2009
20.90
20.90
20.24
20.40
2,949,959
-0.61(-2.91%)
Jun 19, 2009
20.96
21.32
20.87
21.01
3,683,554
+0.29(+1.40%)
Jun 18, 2009
20.97
20.98
20.21
20.72
2,844,531
-0.05(-0.23%)
Jun 17, 2009
20.76
21.15
20.17
20.77
3,591,998
+0.00(+0.00%)
Jun 16, 2009
21.46
21.48
20.70
20.77
4,092,735
-0.43(-2.01%)
Jun 15, 2009
21.71
21.86
21.01
21.20
3,977,164
-0.78(-3.55%)
Jun 12, 2009
22.44
22.61
21.75
21.98
4,921,654
-0.41(-1.83%)
Jun 11, 2009
23.40
23.56
22.32
22.39
4,186,823
-1.01(-4.30%)
Jun 10, 2009
24.04
24.16
23.08
23.39
3,070,587
-0.48(-2.02%)
Jun 09, 2009
23.93
24.14
23.37
23.88
3,069,516
+0.02(+0.07%)
Jun 08, 2009
23.61
24.11
23.28
23.86
2,617,814
-0.10(-0.44%)
Jun 05, 2009
24.61
24.88
23.80
23.97
2,670,215
-0.37(-1.52%)
Jun 04, 2009
24.70
24.73
23.93
24.34
3,325,554
-0.35(-1.40%)
Jun 03, 2009
24.55
24.97
24.24
24.68
3,908,092
-0.02(-0.10%)
Jun 02, 2009
24.57
25.21
24.47
24.71
4,697,097
-0.27(-1.06%)
Jun 01, 2009
23.23
25.05
23.06
24.97
5,911,838
+2.13(+9.31%)
May 29, 2009
21.80
22.89
21.78
22.85
6,157,050
+0.19(+0.85%)
May 28, 2009
22.78
23.14
21.79
22.65
4,241,785
-0.05(-0.21%)
May 27, 2009
22.79
23.42
22.36
22.70
4,390,953
+0.08(+0.36%)
May 26, 2009
21.05
22.74
20.84
22.62
3,551,830
+1.34(+6.32%)
May 22, 2009
21.09
21.65
20.77
21.28
1,847,130
+0.28(+1.34%)
May 21, 2009
21.16
21.45
20.59
20.99
1,890,438
-0.61(-2.83%)
May 20, 2009
22.18
23.11
21.47
21.61
2,789,659
-0.38(-1.72%)
May 19, 2009
21.32
22.22
20.93
21.99
3,524,798
+0.62(+2.90%)
May 18, 2009
20.86
21.41
20.82
21.37
1,786,233
+0.85(+4.12%)
May 15, 2009
20.41
21.36
20.31
20.52
2,925,712
+0.06(+0.31%)
May 14, 2009
20.22
21.08
19.84
20.46
2,410,382
+0.10(+0.47%)
May 13, 2009
20.95
21.12
20.21
20.36
3,217,533
-1.25(-5.78%)
May 12, 2009
22.61
22.90
21.16
21.61
3,689,002
-0.82(-3.66%)
May 11, 2009
22.98
22.98
22.31
22.43
4,051,430
-0.75(-3.23%)
May 08, 2009
22.97
23.47
22.40
23.18
2,451,934
+0.44(+1.95%)
May 07, 2009
23.32
23.67
22.48
22.73
3,312,880
-0.30(-1.29%)
May 06, 2009
23.81
24.14
22.66
23.03
2,607,710
-0.42(-1.79%)
May 05, 2009
23.36
23.68
23.05
23.45
1,622,176
-0.07(-0.31%)
May 04, 2009
22.79
23.52
22.61
23.52
2,589,235
+0.89(+3.95%)
May 01, 2009
23.38
23.49
22.50
22.63
3,415,277
-0.68(-2.90%)
Apr 30, 2009
23.24
24.30
23.03
23.31
4,553,496
+0.30(+1.30%)
Apr 29, 2009
22.62
23.35
22.37
23.01
4,207,179
+0.46(+2.04%)
Apr 28, 2009
22.47
23.26
22.32
22.55
3,639,260
-0.30(-1.30%)
Apr 27, 2009
22.57
23.13
21.86
22.85
7,928,347
-0.27(-1.18%)
Apr 24, 2009
22.15
23.44
21.71
23.12
6,537,953
+1.54(+7.13%)
Apr 23, 2009
21.90
22.31
21.06
21.58
5,957,650
-0.41(-1.87%)
Apr 22, 2009
21.66
23.00
21.20
21.99
5,954,174
+0.21(+0.96%)
Apr 21, 2009
19.50
22.00
19.50
21.78
8,198,533
+1.93(+9.74%)
Apr 20, 2009
21.27
21.27
19.80
19.85
4,090,665
-1.82(-8.40%)
Apr 17, 2009
21.15
21.74
20.75
21.67
3,499,219
+0.33(+1.55%)
Apr 16, 2009
19.30
21.64
19.21
21.34
6,989,232
+2.23(+11.67%)
Apr 15, 2009
18.82
19.19
18.65
19.11
3,391,575
+0.04(+0.21%)
Apr 14, 2009
19.00
19.34
18.59
19.07
4,523,839
+0.04(+0.21%)
Apr 13, 2009
19.26
19.26
18.72
19.03
2,616,005
-0.48(-2.44%)
Apr 09, 2009
18.68
19.63
18.49
19.50
4,449,091
+1.39(+7.69%)
Apr 08, 2009
17.45
18.11
17.45
18.11
2,858,761
+0.84(+4.85%)
Apr 07, 2009
17.88
17.88
17.17
17.27
2,931,407
-0.94(-5.17%)
Apr 06, 2009
18.47
18.60
17.84
18.22
2,721,955
-0.67(-3.54%)
Apr 03, 2009
18.84
18.99
17.94
18.88
2,863,768
+0.09(+0.47%)
Apr 02, 2009
18.02
19.19
17.91
18.80
4,010,574
+1.19(+6.77%)
Apr 01, 2009
17.23
17.71
16.84
17.60
2,329,412
+0.24(+1.39%)
Mar 31, 2009
17.31
17.71
16.73
17.36
3,073,586
+0.28(+1.65%)
Mar 30, 2009
17.76
17.76
16.69
17.08
2,920,250
-1.22(-6.69%)
Mar 26, 2009
18.35
18.64
17.87
18.30
5,741,368
+0.20(+1.11%)
Mar 25, 2009
18.84
19.24
17.53
18.10
5,003,227
-0.56(-2.98%)
Mar 24, 2009
18.48
19.13
18.18
18.66
3,616,726
-0.16(-0.86%)
Mar 23, 2009
18.28
18.84
18.16
18.82
10,253,454
+2.53(+15.52%)
Mar 20, 2009
17.01
17.03
16.08
16.29
3,927,175
-0.43(-2.55%)
Mar 19, 2009
17.29
17.31
16.52
16.72
3,933,238
-0.31(-1.80%)
Mar 18, 2009
16.14
17.21
16.01
17.02
4,065,781
+0.72(+4.39%)
Mar 17, 2009
15.76
16.32
15.14
16.31
4,467,412
+0.77(+4.92%)
Mar 16, 2009
16.06
16.09
15.54
15.54
3,210,137
-0.31(-1.93%)
Mar 13, 2009
15.95
16.10
15.44
15.85
0
+0.06(+0.36%)
Mar 12, 2009
14.77
15.92
14.42
15.79
3,871,898
+0.93(+6.29%)
Mar 11, 2009
14.87
15.38
14.55
14.86
4,522,149
+0.15(+1.04%)
Mar 10, 2009
13.98
14.79
13.80
14.71
4,862,970
+1.06(+7.79%)
Mar 09, 2009
13.65
14.31
13.49
13.64
3,179,266
-0.22(-1.57%)
Mar 06, 2009
13.95
14.20
13.45
13.86
0
+0.06(+0.47%)
Mar 05, 2009
14.38
14.53
13.64
13.80
4,512,306
-0.93(-6.29%)
Mar 04, 2009
14.29
14.91
13.96
14.72
5,393,331
+0.54(+3.80%)
Mar 02, 2009
14.97
15.35
14.16
14.18
4,077,844
-1.15(-7.51%)
Feb 27, 2009
15.12
15.82
14.94
15.33
0
+0.06(+0.42%)
Feb 26, 2009
15.72
15.82
15.24
15.27
3,855,637
-0.10(-0.68%)
Feb 25, 2009
15.82
15.97
15.22
15.37
3,925,173
-0.53(-3.34%)
Feb 24, 2009
15.41
16.20
15.23
15.91
5,419,739
+0.64(+4.22%)
Feb 23, 2009
16.07
16.32
15.19
15.26
4,587,380
-0.64(-4.05%)
Feb 20, 2009
15.70
16.11
15.46
15.91
0
+0.00(+0.00%)
Feb 19, 2009
16.18
16.52
15.78
15.91
3,943,667
-0.06(-0.35%)
Feb 18, 2009
16.22
16.28
15.62
15.96
4,470,215
-0.08(-0.50%)
Feb 17, 2009
16.03
16.34
15.71
16.04
6,580,254
-0.21(-1.29%)
Feb 13, 2009
16.61
16.97
16.20
16.25
0
-0.31(-1.90%)
Feb 12, 2009
16.83
16.91
15.77
16.57
7,599,344
-0.35(-2.05%)
Feb 11, 2009
17.34
17.50
16.53
16.91
8,069,270
-0.45(-2.60%)
Feb 10, 2009
17.96
18.43
17.27
17.36
2,878,601
-0.96(-5.23%)
Feb 09, 2009
18.26
18.57
17.93
18.32
1,570,273
-0.11(-0.61%)
Feb 06, 2009
17.51
18.83
17.51
18.43
0
+0.93(+5.29%)
Feb 05, 2009
16.70
17.58
16.60
17.51
3,535,696
+0.69(+4.12%)
Feb 04, 2009
17.16
17.31
16.66
16.82
2,453,493
-0.34(-1.97%)
Feb 03, 2009
16.66
17.23
16.28
17.15
2,621,608
+0.67(+4.05%)
Feb 02, 2009
16.48
16.87
16.13
16.48
3,006,742
-0.23(-1.35%)
Jan 30, 2009
17.38
17.80
16.62
16.71
0
-0.79(-4.51%)
Jan 29, 2009
18.32
18.34
17.48
17.50
2,824,668
-1.02(-5.52%)
Jan 28, 2009
17.91
18.82
17.72
18.52
3,902,078
+1.14(+6.58%)
Jan 27, 2009
17.04
17.52
16.90
17.38
2,871,147
+0.30(+1.74%)
Jan 26, 2009
16.77
17.71
16.74
17.08
2,683,002
+0.02(+0.14%)
Jan 23, 2009
16.51
17.33
16.32
17.06
0
-0.02(-0.14%)
Jan 22, 2009
16.82
17.44
16.43
17.08
3,310,743
-0.42(-2.39%)
Jan 21, 2009
17.56
17.57
16.61
17.50
4,599,847
+0.35(+2.02%)
Jan 20, 2009
18.34
18.39
17.06
17.15
4,128,839
-1.24(-6.74%)
Jan 16, 2009
18.21
18.47
17.78
18.39
0
+0.61(+3.44%)
Jan 15, 2009
17.62
18.37
16.99
17.78
5,376,756
+0.10(+0.59%)
Jan 14, 2009
16.70
18.20
16.40
17.68
12,534,992
-0.04(-0.23%)
Jan 13, 2009
17.76
18.59
17.27
17.72
4,707,145
-0.05(-0.27%)
Jan 12, 2009
18.02
18.22
17.48
17.77
5,442,938
-0.27(-1.52%)
Jan 09, 2009
19.30
19.45
17.81
18.04
7,315,890
-1.35(-6.98%)
Jan 08, 2009
19.06
19.52
18.66
19.39
5,071,437
-0.60(-3.02%)
Jan 07, 2009
20.31
20.54
19.69
20.00
3,596,332
-0.85(-4.09%)
Jan 06, 2009
20.87
21.10
20.17
20.85
2,874,415
+0.19(+0.90%)
Jan 05, 2009
20.35
20.86
19.94
20.66
3,255,392
+0.10(+0.47%)
Jan 02, 2009
19.27
20.77
18.99
20.57
0
+1.54(+8.08%)
Jan 01, 2009
18.59
19.25
18.59
19.03
0
+0.00(+0.00%)
Dec 31, 2008
18.59
19.25
18.59
19.03
3,100,706
+0.48(+2.61%)
Dec 30, 2008
17.58
18.59
17.40
18.55
3,331,650
+1.23(+7.12%)
Dec 29, 2008
17.98
18.13
16.95
17.31
3,223,185
-0.74(-4.10%)
Dec 26, 2008
17.96
18.32
17.90
18.06
0
+0.06(+0.36%)
Dec 24, 2008
18.44
18.44
17.77
17.99
1,040,678
-0.06(-0.36%)
Dec 23, 2008
18.59
18.72
17.87
18.06
2,441,738
-0.34(-1.84%)
Dec 22, 2008
19.75
19.85
17.99
18.39
2,959,198
-1.36(-6.89%)
Dec 19, 2008
20.07
20.48
19.13
19.75
3,103,352
-0.15(-0.77%)
Dec 18, 2008
20.90
20.90
19.67
19.91
2,949,103
-0.82(-3.96%)
Dec 17, 2008
19.50
21.06
19.09
20.73
3,981,424
+1.05(+5.36%)
Dec 16, 2008
18.29
19.78
17.87
19.67
3,586,670
+1.63(+9.06%)
Dec 15, 2008
18.68
18.71
17.73
18.04
1,818,011
-0.33(-1.80%)
Dec 12, 2008
17.73
18.70
17.56
18.37
0
-0.35(-1.85%)
Dec 11, 2008
19.32
19.88
18.40
18.72
2,790,019
-0.77(-3.97%)
Dec 10, 2008
19.07
19.69
18.68
19.49
2,511,990
+0.68(+3.60%)
Dec 09, 2008
19.34
20.43
18.67
18.81
4,203,715
-0.80(-4.07%)
Dec 08, 2008
19.74
20.62
19.18
19.61
6,563,838
+0.52(+2.74%)
Dec 05, 2008
16.65
19.25
16.00
19.09
0
+1.97(+11.53%)
Dec 04, 2008
15.13
17.97
14.87
17.11
6,699,178
+1.67(+10.79%)
Dec 03, 2008
15.18
15.93
14.66
15.45
5,210,706
+0.27(+1.81%)
Dec 02, 2008
14.69
15.49
14.25
15.17
4,271,156
+0.69(+4.78%)
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
.