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, 2004
44.95
45.25
44.90
44.96
22,100
+0.06(+0.13%)
Dec 30, 2004
44.87
44.98
44.79
44.90
4,600
-0.06(-0.13%)
Dec 29, 2004
44.84
45.03
44.74
44.96
10,200
+0.22(+0.49%)
Dec 28, 2004
44.33
44.83
44.33
44.74
15,800
+0.41(+0.92%)
Dec 27, 2004
44.51
44.60
44.20
44.33
9,700
-0.15(-0.34%)
Dec 23, 2004
44.35
44.51
44.24
44.48
11,800
+0.14(+0.32%)
Dec 22, 2004
44.35
44.48
44.08
44.34
19,100
+0.14(+0.32%)
Dec 21, 2004
43.44
44.23
43.44
44.20
11,900
+0.76(+1.75%)
Dec 20, 2004
43.70
43.97
43.44
43.44
10,900
-0.49(-1.12%)
Dec 17, 2004
43.75
43.93
43.62
43.93
6,100
+0.06(+0.14%)
Dec 16, 2004
44.25
45.10
43.62
43.87
19,800
-0.28(-0.63%)
Dec 15, 2004
44.12
44.27
43.99
44.15
12,600
+0.03(+0.07%)
Dec 14, 2004
43.95
44.15
43.85
44.12
52,600
+0.02(+0.05%)
Dec 13, 2004
43.83
44.10
43.70
44.10
6,800
+0.82(+1.89%)
Dec 10, 2004
43.06
43.44
43.06
43.28
4,700
-0.01(-0.02%)
Dec 09, 2004
42.88
43.29
42.63
43.29
12,600
+0.21(+0.49%)
Dec 08, 2004
42.90
43.40
42.87
43.08
10,700
+0.06(+0.14%)
Dec 07, 2004
43.83
43.98
43.02
43.02
12,200
-0.81(-1.85%)
Dec 06, 2004
43.98
44.02
43.72
43.83
6,300
-0.12(-0.27%)
Dec 03, 2004
44.05
44.12
43.90
43.95
9,500
+0.05(+0.11%)
Dec 02, 2004
43.74
44.25
43.74
43.90
10,600
+0.11(+0.25%)
Dec 01, 2004
43.20
43.81
43.20
43.79
16,600
+0.69(+1.60%)
Nov 30, 2004
43.10
43.29
43.00
43.10
23,300
-0.25(-0.57%)
Nov 29, 2004
43.37
43.47
42.78
43.35
3,100
-0.02(-0.05%)
Nov 26, 2004
43.37
43.37
43.37
43.37
400
+0.30(+0.70%)
Nov 24, 2004
43.20
43.20
42.98
43.07
11,200
+0.20(+0.47%)
Nov 23, 2004
42.63
42.91
42.40
42.87
11,800
+0.24(+0.56%)
Nov 22, 2004
42.21
42.65
42.10
42.63
5,400
+0.08(+0.19%)
Nov 19, 2004
42.90
42.90
42.31
42.55
19,100
-0.33(-0.77%)
Nov 18, 2004
43.08
43.08
42.70
42.88
11,200
-0.13(-0.30%)
Nov 17, 2004
43.20
43.55
43.01
43.01
9,300
+0.41(+0.96%)
Nov 16, 2004
42.95
42.95
42.60
42.60
12,300
-0.46(-1.07%)
Nov 15, 2004
42.90
43.16
42.89
43.06
18,000
+0.16(+0.37%)
Nov 12, 2004
42.50
42.91
42.40
42.90
11,200
+0.43(+1.01%)
Nov 11, 2004
42.15
42.47
41.96
42.47
40,400
+0.59(+1.41%)
Nov 10, 2004
41.99
42.20
41.80
41.88
5,400
-0.11(-0.26%)
Nov 09, 2004
41.95
42.10
41.73
41.99
44,700
+0.11(+0.26%)
Nov 08, 2004
41.88
41.99
41.71
41.88
13,300
-0.03(-0.07%)
Nov 05, 2004
41.72
42.10
41.60
41.91
17,800
+0.46(+1.11%)
Nov 04, 2004
40.84
41.49
40.84
41.45
14,900
+0.57(+1.39%)
Nov 03, 2004
41.15
41.25
40.62
40.88
23,800
+0.68(+1.69%)
Nov 02, 2004
40.34
40.79
40.20
40.20
15,100
-0.08(-0.20%)
Nov 01, 2004
40.10
40.33
39.99
40.28
14,900
+0.14(+0.35%)
Oct 29, 2004
40.20
40.37
39.90
40.14
18,200
-0.15(-0.37%)
Oct 28, 2004
39.94
40.29
39.78
40.29
14,800
+0.28(+0.70%)
Oct 27, 2004
39.00
40.01
39.00
40.01
5,200
+1.03(+2.64%)
Oct 26, 2004
38.71
38.98
38.63
38.98
3,400
+0.29(+0.75%)
Oct 25, 2004
38.70
38.89
38.69
38.69
3,000
-0.01(-0.03%)
Oct 22, 2004
39.45
39.45
38.70
38.70
5,900
-0.53(-1.35%)
Oct 21, 2004
38.90
39.44
38.90
39.23
5,500
+0.48(+1.24%)
Oct 20, 2004
38.45
38.87
38.44
38.75
4,400
+0.10(+0.26%)
Oct 19, 2004
39.31
39.31
38.65
38.65
2,800
-0.23(-0.59%)
Oct 18, 2004
38.40
39.00
38.40
38.88
14,900
+0.20(+0.52%)
Oct 15, 2004
38.05
38.75
38.05
38.68
3,100
+0.48(+1.26%)
Oct 14, 2004
38.27
38.56
38.18
38.20
9,700
-0.28(-0.73%)
Oct 13, 2004
38.86
38.86
38.36
38.48
11,000
-0.41(-1.05%)
Oct 12, 2004
38.59
38.89
38.59
38.89
1,900
+0.29(+0.75%)
Oct 11, 2004
38.65
38.72
38.48
38.60
8,400
+0.13(+0.34%)
Oct 08, 2004
38.75
39.04
38.33
38.47
9,900
-0.56(-1.43%)
Oct 07, 2004
39.17
39.20
39.03
39.03
1,900
-0.23(-0.59%)
Oct 06, 2004
39.00
39.26
39.00
39.26
4,300
+0.29(+0.74%)
Oct 05, 2004
39.20
39.32
38.97
38.97
5,600
-0.09(-0.23%)
Oct 04, 2004
39.15
39.38
39.06
39.06
5,300
+0.48(+1.24%)
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
.