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 27, 2009
68.24
68.54
67.34
67.78
0
-0.39(-0.58%)
Feb 26, 2009
68.44
68.70
67.85
68.18
3,924,414
-0.73(-1.05%)
Feb 25, 2009
70.02
70.19
68.55
68.90
5,873,977
-0.81(-1.15%)
Feb 24, 2009
70.33
70.98
69.71
69.71
6,308,123
-0.07(-0.10%)
Feb 23, 2009
68.93
69.78
68.64
69.78
4,041,034
+0.64(+0.92%)
Feb 21, 2009
69.37
69.97
68.73
69.14
0
+0.00(+0.00%)
Feb 20, 2009
69.37
69.97
68.73
69.14
6,420,836
+0.67(+0.97%)
Feb 19, 2009
68.32
69.23
68.02
68.48
4,838,713
-1.18(-1.70%)
Feb 18, 2009
70.57
70.90
69.39
69.66
4,161,178
-0.60(-0.85%)
Feb 17, 2009
69.56
70.30
69.43
70.26
4,229,186
+2.12(+3.11%)
Feb 14, 2009
69.16
69.16
68.02
68.14
0
+0.00(+0.00%)
Feb 13, 2009
69.16
69.16
68.02
68.14
3,709,866
-1.86(-2.66%)
Feb 12, 2009
70.51
70.65
69.69
70.00
2,733,201
-0.67(-0.94%)
Feb 11, 2009
70.33
70.86
70.21
70.67
4,169,565
+0.90(+1.30%)
Feb 10, 2009
69.27
69.83
68.83
69.76
5,685,866
+1.48(+2.17%)
Feb 09, 2009
67.66
68.31
67.24
68.28
3,392,633
+0.22(+0.32%)
Feb 06, 2009
68.03
68.44
67.80
68.06
2,506,250
-0.21(-0.31%)
Feb 05, 2009
68.69
69.11
68.00
68.27
3,425,997
+0.06(+0.09%)
Feb 04, 2009
68.36
68.44
67.61
68.21
3,464,890
-0.24(-0.35%)
Feb 03, 2009
69.39
69.75
68.36
68.45
4,278,082
-1.67(-2.38%)
Feb 02, 2009
69.21
70.31
68.79
70.12
4,058,294
+1.09(+1.58%)
Jan 30, 2009
69.56
69.77
68.82
69.03
0
-0.22(-0.32%)
Jan 29, 2009
70.23
70.73
68.97
69.25
5,597,784
-1.63(-2.30%)
Jan 28, 2009
72.73
73.06
70.34
70.88
6,535,186
-1.82(-2.50%)
Jan 27, 2009
71.72
72.91
71.61
72.69
5,142,389
+1.67(+2.35%)
Jan 26, 2009
71.48
71.74
70.72
71.02
3,367,952
-0.63(-0.87%)
Jan 24, 2009
71.80
72.07
70.98
71.65
0
+0.00(+0.00%)
Jan 23, 2009
71.80
72.07
70.98
71.65
4,022,333
-0.57(-0.78%)
Jan 22, 2009
73.59
73.70
71.78
72.22
6,036,960
-1.42(-1.92%)
Jan 21, 2009
74.47
75.21
73.45
73.63
4,265,665
-2.40(-3.16%)
Jan 20, 2009
74.71
76.27
74.67
76.03
4,912,146
-0.01(-0.02%)
Jan 16, 2009
75.46
77.24
75.42
76.05
4,501,057
-1.19(-1.54%)
Jan 15, 2009
77.31
77.79
76.90
77.24
4,249,266
+0.13(+0.16%)
Jan 14, 2009
76.28
77.21
76.28
77.11
3,749,633
+1.25(+1.65%)
Jan 13, 2009
75.52
75.90
75.16
75.86
2,656,346
+0.08(+0.11%)
Jan 12, 2009
74.23
75.88
74.23
75.78
3,701,588
+0.78(+1.04%)
Jan 10, 2009
74.16
75.42
74.03
75.00
0
+0.00(+0.00%)
Jan 09, 2009
74.16
75.42
74.03
75.00
4,099,902
+0.11(+0.15%)
Jan 08, 2009
74.94
75.13
74.51
74.89
3,913,220
-0.06(-0.08%)
Jan 07, 2009
74.49
74.97
74.12
74.95
3,855,961
+0.29(+0.39%)
Jan 06, 2009
74.26
75.36
73.85
74.66
6,177,369
-0.76(-1.01%)
Jan 05, 2009
76.91
77.29
74.92
75.42
8,109,296
-2.00(-2.58%)
Jan 02, 2009
79.87
80.14
77.41
77.41
0
-2.00(-2.51%)
Jan 01, 2009
80.78
81.17
79.08
79.41
0
+0.00(+0.00%)
Dec 31, 2008
80.78
81.17
79.08
79.41
4,115,195
-1.70(-2.09%)
Dec 30, 2008
80.17
81.12
79.89
81.10
3,893,506
+0.77(+0.95%)
Dec 29, 2008
80.79
81.18
80.25
80.34
2,128,112
-0.37(-0.45%)
Dec 26, 2008
80.90
81.15
80.64
80.70
682,945
+0.27(+0.33%)
Dec 24, 2008
80.33
80.72
80.25
80.44
1,078,333
-0.17(-0.21%)
Dec 23, 2008
79.93
80.84
79.77
80.61
2,624,718
-0.11(-0.13%)
Dec 22, 2008
81.43
81.43
80.33
80.72
3,338,964
-0.63(-0.77%)
Dec 20, 2008
80.80
81.83
80.69
81.34
0
+0.00(+0.00%)
Dec 19, 2008
80.80
81.83
80.69
81.34
4,010,640
+0.09(+0.11%)
Dec 18, 2008
80.33
81.94
80.14
81.26
6,676,298
+1.67(+2.10%)
Dec 17, 2008
80.35
80.59
79.35
79.59
9,648,766
+2.10(+2.71%)
Dec 16, 2008
75.91
77.78
75.83
77.48
6,033,987
+1.87(+2.47%)
Dec 15, 2008
74.75
75.81
74.55
75.62
2,566,609
+0.85(+1.14%)
Dec 13, 2008
74.88
74.89
73.41
74.76
0
+0.00(+0.00%)
Dec 12, 2008
74.88
74.89
73.41
74.76
3,828,172
+0.00(+0.00%)
Dec 11, 2008
74.64
74.80
73.77
74.76
3,633,135
+0.15(+0.20%)
Dec 10, 2008
74.10
74.62
73.93
74.62
3,629,559
-0.18(-0.24%)
Dec 09, 2008
73.57
74.87
73.35
74.80
3,089,360
+1.45(+1.98%)
Dec 08, 2008
73.51
74.02
72.98
73.35
3,185,588
-0.16(-0.22%)
Dec 06, 2008
74.48
75.18
73.47
73.51
0
+0.00(+0.00%)
Dec 05, 2008
74.48
75.18
73.47
73.51
6,850,034
-1.21(-1.62%)
Dec 04, 2008
73.94
74.84
73.43
74.72
4,246,505
+1.44(+1.97%)
Dec 03, 2008
73.18
73.73
72.23
73.27
4,435,360
+0.21(+0.28%)
Dec 02, 2008
72.23
73.43
71.98
73.07
4,943,729
+0.28(+0.38%)
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
.