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
(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 (%)
Dec 31, 2008
80.98
81.37
79.27
79.60
4,105,179
-1.70(-2.09%)
Dec 30, 2008
80.36
81.32
80.08
81.30
3,884,030
+0.77(+0.95%)
Dec 29, 2008
80.99
81.38
80.44
80.54
2,122,933
-0.37(-0.45%)
Dec 26, 2008
81.10
81.35
80.84
80.90
681,283
+0.27(+0.33%)
Dec 24, 2008
80.52
80.92
80.45
80.64
1,075,708
-0.17(-0.21%)
Dec 23, 2008
80.13
81.04
79.97
80.81
2,618,330
-0.11(-0.13%)
Dec 22, 2008
81.63
81.63
80.52
80.92
3,330,837
-0.63(-0.77%)
Dec 20, 2008
81.00
82.03
80.89
81.54
0
+0.00(+0.00%)
Dec 19, 2008
81.00
82.03
80.89
81.54
4,000,879
+0.09(+0.11%)
Dec 18, 2008
80.53
82.14
80.33
81.46
6,660,048
+1.67(+2.10%)
Dec 17, 2008
80.55
80.79
79.54
79.78
9,625,283
+2.11(+2.71%)
Dec 16, 2008
76.10
77.97
76.01
77.67
6,019,301
+1.87(+2.47%)
Dec 15, 2008
74.93
75.99
74.73
75.80
2,560,362
+0.85(+1.14%)
Dec 13, 2008
75.06
75.07
73.59
74.95
0
+0.00(+0.00%)
Dec 12, 2008
75.06
75.07
73.59
74.95
3,818,855
+0.00(+0.00%)
Dec 11, 2008
74.82
74.99
73.95
74.95
3,624,292
+0.15(+0.20%)
Dec 10, 2008
74.28
74.80
74.11
74.80
3,620,725
-0.18(-0.24%)
Dec 09, 2008
73.75
75.05
73.53
74.98
3,081,841
+1.45(+1.98%)
Dec 08, 2008
73.69
74.20
73.16
73.53
3,177,835
-0.16(-0.22%)
Dec 06, 2008
74.67
75.37
73.65
73.69
0
+0.00(+0.00%)
Dec 05, 2008
74.67
75.37
73.65
73.69
6,833,362
-1.21(-1.62%)
Dec 04, 2008
74.12
75.03
73.61
74.90
4,236,170
+1.45(+1.97%)
Dec 03, 2008
73.36
73.91
72.40
73.45
4,424,565
+0.21(+0.28%)
Dec 02, 2008
72.40
73.61
72.16
73.25
4,931,697
+0.28(+0.38%)
Dec 01, 2008
71.86
73.64
71.45
72.97
6,044,688
+2.45(+3.48%)
Nov 28, 2008
70.20
70.68
69.99
70.51
1,482,022
+0.86(+1.24%)
Nov 26, 2008
69.84
70.44
69.42
69.65
3,864,907
+0.09(+0.13%)
Nov 25, 2008
69.33
69.68
68.48
69.56
3,947,302
+1.99(+2.94%)
Nov 24, 2008
68.13
68.22
67.36
67.57
2,379,783
-1.07(-1.56%)
Nov 21, 2008
68.86
69.35
67.66
68.64
4,871,820
-1.01(-1.45%)
Nov 20, 2008
67.91
69.66
67.43
69.65
8,186,084
+3.42(+5.17%)
Nov 19, 2008
65.01
66.28
64.83
66.23
3,134,101
+1.65(+2.56%)
Nov 18, 2008
64.28
64.69
64.00
64.57
1,386,547
+0.82(+1.29%)
Nov 17, 2008
63.81
64.05
63.55
63.75
735,445
+0.28(+0.44%)
Nov 14, 2008
63.43
63.67
63.22
63.47
1,588,753
+1.23(+1.98%)
Nov 13, 2008
63.30
63.53
62.19
62.24
2,446,775
-1.53(-2.40%)
Nov 12, 2008
63.75
64.07
63.47
63.77
1,798,318
+0.41(+0.64%)
Nov 11, 2008
63.49
63.90
63.33
63.36
1,043,496
+0.19(+0.30%)
Nov 10, 2008
62.56
63.43
62.48
63.17
2,027,261
+0.31(+0.49%)
Nov 07, 2008
63.04
63.04
62.39
62.87
1,914,744
-0.41(-0.65%)
Nov 06, 2008
63.09
63.39
62.57
63.28
1,378,906
-0.46(-0.72%)
Nov 05, 2008
63.29
63.81
62.96
63.74
2,896,190
+0.75(+1.19%)
Nov 04, 2008
62.00
63.17
61.75
62.99
2,412,082
+1.16(+1.88%)
Nov 03, 2008
61.84
62.10
61.59
61.83
1,666,665
-0.08(-0.13%)
Oct 31, 2008
63.12
63.31
61.79
61.91
3,422,240
-0.81(-1.30%)
Oct 30, 2008
63.03
63.23
62.56
62.73
1,988,035
-0.57(-0.91%)
Oct 29, 2008
63.87
64.03
62.98
63.30
2,617,425
-0.32(-0.50%)
Oct 28, 2008
64.15
64.63
63.46
63.62
2,257,232
-0.94(-1.46%)
Oct 27, 2008
65.21
65.50
64.22
64.56
2,300,148
+0.05(+0.07%)
Oct 25, 2008
65.91
66.06
64.33
64.51
0
+0.00(+0.00%)
Oct 24, 2008
65.91
66.06
64.33
64.51
2,241,979
-0.69(-1.06%)
Oct 23, 2008
65.33
65.96
64.57
65.21
2,701,700
+0.48(+0.74%)
Oct 22, 2008
64.11
65.02
63.93
64.73
1,606,191
+1.29(+2.03%)
Oct 21, 2008
63.42
64.02
63.19
63.44
1,864,664
+0.33(+0.53%)
Oct 20, 2008
62.32
63.32
62.27
63.11
1,719,316
+0.50(+0.80%)
Oct 17, 2008
63.15
63.29
62.04
62.61
2,536,680
-0.43(-0.69%)
Oct 16, 2008
63.35
63.54
62.81
63.04
1,594,085
-0.33(-0.52%)
Oct 15, 2008
62.77
63.39
62.31
63.37
2,173,242
+0.60(+0.96%)
Oct 14, 2008
62.86
63.53
62.63
62.77
3,148,584
-0.41(-0.64%)
Oct 13, 2008
63.43
63.99
62.87
63.17
2,297,007
-0.82(-1.28%)
Oct 10, 2008
64.43
64.63
63.70
63.99
3,298,421
-0.45(-0.70%)
Oct 09, 2008
64.94
65.16
64.17
64.45
2,676,848
-0.55(-0.84%)
Oct 08, 2008
66.48
66.66
64.48
65.00
5,010,438
-0.95(-1.44%)
Oct 07, 2008
65.58
66.48
65.35
65.94
2,956,647
-0.20(-0.30%)
Oct 06, 2008
65.86
66.60
65.78
66.14
4,357,395
+1.18(+1.82%)
Oct 04, 2008
64.95
65.22
63.69
64.96
0
+0.00(+0.00%)
Oct 03, 2008
64.95
65.22
63.69
64.96
2,853,344
+0.57(+0.88%)
Oct 02, 2008
64.41
64.59
64.07
64.39
1,397,138
+0.51(+0.80%)
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
.