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
Coach
(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, 2008
31.01
31.43
30.16
30.32
4,295,758
-1.09(-3.47%)
Feb 28, 2008
32.22
32.31
31.32
31.41
4,024,732
-1.10(-3.38%)
Feb 27, 2008
32.38
32.70
31.95
32.51
7,609,032
+0.01(+0.03%)
Feb 26, 2008
30.77
32.61
30.77
32.50
7,934,564
+1.53(+4.94%)
Feb 25, 2008
30.11
31.11
29.65
30.97
5,756,728
+0.94(+3.13%)
Feb 22, 2008
29.75
30.08
29.11
30.03
6,081,918
+0.30(+1.01%)
Feb 21, 2008
29.80
30.55
29.56
29.73
7,175,367
-0.25(-0.83%)
Feb 20, 2008
29.50
30.27
28.53
29.98
9,158,616
-0.27(-0.89%)
Feb 19, 2008
31.34
31.50
30.09
30.25
5,124,744
-0.81(-2.61%)
Feb 18, 2008
31.16
31.43
30.55
31.06
0
+0.00(+0.00%)
Feb 15, 2008
31.16
31.43
30.55
31.06
4,230,522
-0.28(-0.89%)
Feb 14, 2008
32.35
32.55
31.10
31.34
6,766,159
-0.94(-2.91%)
Feb 13, 2008
31.73
32.52
31.43
32.28
4,040,856
+0.84(+2.67%)
Feb 12, 2008
30.81
31.96
30.81
31.44
4,747,219
+0.76(+2.48%)
Feb 11, 2008
30.51
30.85
29.90
30.68
4,940,767
+0.22(+0.72%)
Feb 08, 2008
30.25
31.22
30.06
30.46
4,914,623
+0.11(+0.36%)
Feb 07, 2008
29.76
30.96
29.61
30.35
6,521,434
+0.48(+1.61%)
Feb 06, 2008
29.99
31.00
29.70
29.87
5,765,258
+0.02(+0.07%)
Feb 05, 2008
30.73
30.76
29.85
29.85
7,886,933
-1.38(-4.42%)
Feb 04, 2008
32.94
32.99
31.00
31.23
4,287,025
-1.41(-4.32%)
Feb 01, 2008
32.12
32.95
31.76
32.64
5,754,792
+0.58(+1.81%)
Jan 31, 2008
30.17
32.39
29.90
32.06
9,334,041
+1.36(+4.43%)
Jan 30, 2008
31.26
31.72
30.62
30.70
5,452,733
-0.31(-1.00%)
Jan 29, 2008
31.00
31.22
30.08
31.01
4,823,638
+0.39(+1.27%)
Jan 28, 2008
30.41
30.75
29.67
30.62
6,619,122
+0.19(+0.62%)
Jan 25, 2008
31.17
31.50
29.98
30.43
10,389,919
-0.51(-1.65%)
Jan 24, 2008
29.69
31.13
29.30
30.94
13,720,095
+1.75(+6.00%)
Jan 23, 2008
27.37
30.00
25.75
29.19
20,884,100
+1.70(+6.18%)
Jan 22, 2008
23.68
27.49
23.22
27.49
12,260,324
+2.30(+9.13%)
Jan 21, 2008
25.12
26.00
24.88
25.19
0
+0.00(+0.00%)
Jan 18, 2008
25.12
26.00
24.88
25.19
6,020,637
+0.26(+1.04%)
Jan 17, 2008
25.76
25.94
24.79
24.93
5,802,202
-0.80(-3.11%)
Jan 16, 2008
24.46
26.33
24.46
25.73
8,053,839
+1.11(+4.51%)
Jan 15, 2008
24.90
25.30
24.09
24.62
7,912,757
-1.10(-4.28%)
Jan 14, 2008
26.03
26.42
25.15
25.72
9,743,811
-1.13(-4.21%)
Jan 11, 2008
28.80
28.80
26.44
26.85
8,946,411
-2.02(-7.00%)
Jan 10, 2008
27.00
29.36
26.90
28.87
6,965,577
+1.55(+5.67%)
Jan 09, 2008
27.21
27.70
26.21
27.32
9,526,895
-0.91(-3.22%)
Jan 08, 2008
28.49
29.13
28.14
28.23
6,142,481
-0.06(-0.21%)
Jan 07, 2008
28.21
28.60
27.85
28.29
4,902,715
+0.20(+0.71%)
Jan 04, 2008
29.40
29.40
27.58
28.09
7,573,894
-1.62(-5.45%)
Jan 03, 2008
30.58
31.07
29.60
29.71
4,992,538
-0.84(-2.75%)
Jan 02, 2008
30.62
31.21
30.49
30.55
4,941,618
-0.03(-0.10%)
Jan 01, 2008
30.32
31.01
30.05
30.58
0
+0.00(+0.00%)
Dec 31, 2007
30.32
31.01
30.05
30.58
3,791,353
+0.11(+0.36%)
Dec 28, 2007
31.11
31.39
29.98
30.47
4,903,146
-0.46(-1.49%)
Dec 27, 2007
30.60
31.08
30.15
30.93
4,802,396
+0.05(+0.16%)
Dec 26, 2007
31.59
31.59
30.76
30.88
2,957,229
-0.70(-2.22%)
Dec 24, 2007
31.45
31.63
30.96
31.58
1,731,033
+0.11(+0.35%)
Dec 21, 2007
31.80
32.22
31.24
31.47
5,242,428
-0.12(-0.38%)
Dec 20, 2007
30.57
32.00
30.26
31.59
7,343,125
+1.18(+3.88%)
Dec 19, 2007
31.20
31.57
29.22
30.41
14,077,447
-0.72(-2.31%)
Dec 18, 2007
33.18
33.39
31.02
31.13
14,260,216
-1.84(-5.58%)
Dec 17, 2007
34.00
34.00
32.94
32.97
4,570,656
-1.23(-3.60%)
Dec 14, 2007
34.80
34.96
34.10
34.20
4,207,478
-1.03(-2.92%)
Dec 13, 2007
35.93
36.00
34.57
35.23
4,707,012
+0.18(+0.51%)
Dec 12, 2007
36.60
37.00
34.75
35.05
7,378,161
-0.76(-2.12%)
Dec 11, 2007
37.50
37.99
35.78
35.81
3,946,378
-1.56(-4.17%)
Dec 10, 2007
36.63
37.50
36.31
37.37
2,630,994
+0.77(+2.10%)
Dec 07, 2007
36.51
37.58
36.46
36.60
3,159,862
-0.07(-0.19%)
Dec 06, 2007
36.33
36.87
35.60
36.67
3,264,769
+0.33(+0.91%)
Dec 05, 2007
36.30
36.75
35.79
36.34
3,687,538
+0.60(+1.68%)
Dec 04, 2007
36.24
36.49
35.56
35.74
4,238,237
-0.64(-1.76%)
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
.