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 (%)
Feb 29, 2012
85.70
85.74
84.68
85.02
19,660,464
-0.52(-0.61%)
Feb 28, 2012
86.07
86.26
85.39
85.55
9,137,138
-0.28(-0.33%)
Feb 27, 2012
85.80
86.05
85.52
85.83
11,298,761
+0.75(+0.89%)
Feb 24, 2012
84.88
85.13
84.68
85.07
7,840,492
+0.55(+0.65%)
Feb 23, 2012
84.09
84.87
83.94
84.52
7,132,017
-0.00(-0.01%)
Feb 22, 2012
83.91
84.54
83.86
84.53
10,685,475
+1.05(+1.26%)
Feb 21, 2012
83.82
83.93
83.23
83.47
11,513,409
-0.93(-1.11%)
Feb 17, 2012
83.89
84.43
83.81
84.41
8,753,863
-0.02(-0.03%)
Feb 16, 2012
84.91
85.15
84.08
84.43
12,480,147
-0.68(-0.80%)
Feb 15, 2012
85.19
85.63
85.07
85.11
9,455,386
-0.15(-0.18%)
Feb 14, 2012
85.03
85.64
84.88
85.26
11,423,556
+0.45(+0.53%)
Feb 13, 2012
84.42
84.98
84.30
84.81
8,870,850
+0.11(+0.13%)
Feb 10, 2012
84.57
84.95
84.37
84.71
9,934,653
+1.09(+1.30%)
Feb 09, 2012
83.89
84.02
82.99
83.62
15,851,940
-0.63(-0.75%)
Feb 08, 2012
84.13
84.56
83.97
84.25
10,515,163
+0.07(+0.08%)
Feb 07, 2012
84.44
84.63
83.82
84.18
12,141,598
-1.06(-1.24%)
Feb 06, 2012
84.49
85.29
84.23
85.24
8,536,193
+0.84(+1.00%)
Feb 03, 2012
84.32
84.57
83.97
84.40
17,219,626
-1.85(-2.15%)
Feb 02, 2012
86.13
86.51
85.90
86.25
7,730,036
-0.04(-0.04%)
Feb 01, 2012
86.70
86.81
86.02
86.29
10,945,834
-1.00(-1.15%)
Jan 31, 2012
86.14
87.33
86.09
87.29
11,073,172
+1.00(+1.16%)
Jan 30, 2012
86.56
86.96
86.20
86.29
11,613,254
+1.00(+1.18%)
Jan 27, 2012
85.11
85.47
84.52
85.29
7,151,174
+0.27(+0.31%)
Jan 26, 2012
84.26
85.02
84.21
85.02
10,575,064
+1.11(+1.33%)
Jan 25, 2012
83.83
85.62
83.71
83.91
17,814,484
-0.20(-0.24%)
Jan 24, 2012
84.30
84.30
83.63
84.11
7,997,198
+0.15(+0.18%)
Jan 23, 2012
83.88
84.25
83.46
83.96
10,071,586
-0.53(-0.63%)
Jan 20, 2012
85.02
85.20
84.49
84.50
9,065,912
-0.97(-1.13%)
Jan 19, 2012
86.19
86.36
85.17
85.46
11,941,826
-1.19(-1.38%)
Jan 18, 2012
87.78
87.84
86.61
86.66
8,035,302
-1.06(-1.21%)
Jan 17, 2012
87.36
87.85
87.27
87.72
7,545,015
+0.40(+0.46%)
Jan 13, 2012
87.47
87.86
87.26
87.31
13,593,773
+0.86(+0.99%)
Jan 12, 2012
86.64
86.81
86.13
86.45
9,975,390
-0.12(-0.14%)
Jan 11, 2012
85.98
86.72
85.94
86.58
11,953,887
+1.11(+1.30%)
Jan 10, 2012
85.04
85.86
85.00
85.46
12,366,561
-0.14(-0.17%)
Jan 09, 2012
85.57
86.34
85.45
85.61
7,726,992
-0.15(-0.18%)
Jan 06, 2012
85.05
85.93
85.02
85.76
10,173,531
+0.67(+0.79%)
Jan 05, 2012
85.36
86.03
84.92
85.09
8,951,530
-0.15(-0.18%)
Jan 04, 2012
86.14
86.16
85.00
85.24
11,652,994
-2.34(-2.67%)
Dec 30, 2011
87.54
87.81
87.32
87.58
8,235,799
+0.28(+0.32%)
Dec 29, 2011
87.02
87.46
86.72
87.30
5,959,994
+0.16(+0.18%)
Dec 28, 2011
85.77
87.44
85.56
87.14
11,493,583
+1.58(+1.85%)
Dec 27, 2011
85.19
85.56
84.96
85.56
5,911,952
+0.40(+0.47%)
Dec 23, 2011
85.36
85.47
84.77
85.15
7,513,861
-0.60(-0.70%)
Dec 21, 2011
86.85
87.00
85.73
85.75
16,111,458
-1.21(-1.39%)
Dec 20, 2011
88.31
88.32
86.84
86.96
19,367,920
-2.22(-2.49%)
Dec 19, 2011
88.07
89.29
88.03
89.19
10,896,074
+1.12(+1.27%)
Dec 16, 2011
87.39
88.29
87.33
88.07
12,947,220
+1.02(+1.17%)
Dec 15, 2011
86.87
87.35
86.67
87.05
7,553,731
-0.32(-0.37%)
Dec 14, 2011
86.25
87.40
86.03
87.38
15,621,988
+1.62(+1.89%)
Dec 13, 2011
84.44
86.13
84.35
85.76
12,363,688
+0.79(+0.93%)
Dec 12, 2011
84.89
85.31
84.68
84.97
7,964,708
+0.94(+1.11%)
Dec 09, 2011
85.73
85.77
83.97
84.03
13,687,934
-1.76(-2.06%)
Dec 08, 2011
84.76
85.92
84.53
85.79
12,222,998
+1.06(+1.25%)
Dec 07, 2011
84.48
85.13
84.13
84.74
9,150,504
+0.30(+0.36%)
Dec 06, 2011
84.82
85.17
84.07
84.43
11,807,478
-0.81(-0.95%)
Dec 05, 2011
84.24
85.56
84.15
85.25
10,920,675
-0.17(-0.20%)
Dec 02, 2011
83.97
85.45
83.92
85.42
10,784,657
+1.18(+1.40%)
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
.