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, 2004
41.39
41.50
41.10
41.40
4,500
+0.31(+0.75%)
Feb 26, 2004
40.80
41.19
40.60
41.09
6,000
+0.29(+0.71%)
Feb 25, 2004
40.30
40.80
40.20
40.80
6,600
+0.90(+2.26%)
Feb 24, 2004
39.60
40.40
39.50
39.90
9,100
-0.40(-0.99%)
Feb 23, 2004
41.25
41.25
40.10
40.30
15,400
-0.70(-1.71%)
Feb 20, 2004
41.15
41.15
40.60
41.00
14,900
-0.39(-0.94%)
Feb 19, 2004
42.15
42.29
41.20
41.39
11,300
-0.75(-1.78%)
Feb 18, 2004
42.37
42.37
41.98
42.14
2,500
-0.19(-0.45%)
Feb 17, 2004
42.10
42.41
42.10
42.33
6,000
+0.58(+1.39%)
Feb 13, 2004
42.35
42.40
41.70
41.75
7,700
-0.25(-0.60%)
Feb 12, 2004
42.15
42.30
41.90
42.00
14,400
-0.30(-0.71%)
Feb 11, 2004
41.85
42.35
41.65
42.30
10,900
+0.66(+1.59%)
Feb 10, 2004
41.59
41.80
41.46
41.64
16,300
-0.01(-0.02%)
Feb 09, 2004
41.85
41.99
41.65
41.65
8,500
+0.23(+0.56%)
Feb 06, 2004
40.95
41.42
40.60
41.42
5,800
+0.73(+1.79%)
Feb 05, 2004
40.60
40.80
40.41
40.69
8,200
+0.23(+0.57%)
Feb 04, 2004
40.70
41.00
40.30
40.46
11,200
-1.03(-2.48%)
Feb 03, 2004
41.20
41.55
41.20
41.49
3,300
-0.26(-0.62%)
Feb 02, 2004
41.50
41.95
41.50
41.75
10,300
+0.22(+0.53%)
Jan 30, 2004
41.25
41.70
41.25
41.53
9,500
+0.28(+0.68%)
Jan 29, 2004
41.90
41.90
40.62
41.25
16,000
-0.75(-1.79%)
Jan 28, 2004
42.80
42.80
41.90
42.00
11,900
-0.80(-1.87%)
Jan 27, 2004
43.40
43.40
42.80
42.80
19,900
-0.48(-1.11%)
Jan 26, 2004
42.64
43.28
42.56
43.28
10,500
+0.87(+2.05%)
Jan 23, 2004
42.88
42.90
42.41
42.41
7,600
-0.47(-1.10%)
Jan 22, 2004
43.60
43.60
42.80
42.88
23,400
-0.54(-1.24%)
Jan 21, 2004
43.50
43.64
43.20
43.42
7,500
-0.37(-0.84%)
Jan 20, 2004
43.70
43.85
43.36
43.79
33,800
+0.44(+1.01%)
Jan 16, 2004
42.98
43.35
42.84
43.35
5,700
+0.85(+2.00%)
Jan 15, 2004
42.40
42.60
41.95
42.50
6,700
+0.16(+0.38%)
Jan 14, 2004
42.30
42.48
42.02
42.34
7,300
+0.49(+1.17%)
Jan 13, 2004
42.50
42.50
41.72
41.85
9,500
-0.58(-1.37%)
Jan 12, 2004
42.05
42.43
41.85
42.43
7,300
+0.25(+0.59%)
Jan 09, 2004
41.90
42.33
41.90
42.18
7,100
+0.05(+0.12%)
Jan 08, 2004
41.90
42.15
41.75
42.13
12,900
+0.45(+1.08%)
Jan 07, 2004
41.38
41.45
41.38
41.68
10,200
+0.43(+1.04%)
Jan 06, 2004
40.99
41.29
40.98
41.25
17,200
+0.37(+0.91%)
Jan 05, 2004
40.30
40.88
40.21
40.88
6,000
+1.04(+2.61%)
Jan 02, 2004
40.20
40.25
39.83
39.84
10,600
-0.10(-0.25%)
Dec 31, 2003
40.25
40.25
39.75
39.94
10,300
-0.24(-0.60%)
Dec 30, 2003
40.18
40.19
40.04
40.18
7,100
+0.20(+0.50%)
Dec 29, 2003
39.65
39.98
39.85
39.98
4,200
+0.33(+0.83%)
Dec 26, 2003
39.65
39.73
39.59
39.65
3,500
+0.15(+0.38%)
Dec 24, 2003
39.41
39.66
39.41
39.50
29,200
-0.08(-0.20%)
Dec 23, 2003
39.18
39.69
39.18
39.58
5,400
+0.20(+0.51%)
Dec 22, 2003
39.38
39.38
39.10
39.38
6,500
+0.23(+0.59%)
Dec 19, 2003
39.45
39.45
39.10
39.15
5,800
-0.30(-0.76%)
Dec 18, 2003
39.10
39.50
39.10
39.45
18,200
+0.72(+1.86%)
Dec 17, 2003
38.61
38.73
38.61
38.73
2,800
-0.22(-0.56%)
Dec 16, 2003
38.55
39.00
38.40
38.95
6,400
-0.70(-1.77%)
Dec 15, 2003
40.35
40.35
39.65
39.65
3,100
+0.02(+0.05%)
Dec 12, 2003
39.50
39.50
39.50
39.63
3,700
-0.11(-0.28%)
Dec 11, 2003
38.60
39.75
38.60
39.74
6,600
+1.43(+3.73%)
Dec 10, 2003
38.85
38.85
38.31
38.31
7,600
-0.74(-1.90%)
Dec 09, 2003
39.80
39.80
39.40
39.05
2,000
-0.34(-0.86%)
Dec 08, 2003
39.65
39.65
39.65
39.39
14,700
-0.04(-0.10%)
Dec 05, 2003
39.70
39.70
39.20
39.43
9,100
-0.38(-0.95%)
Dec 04, 2003
40.24
40.39
40.05
39.81
9,100
-0.59(-1.46%)
Dec 03, 2003
41.05
41.05
40.40
40.40
13,300
-0.54(-1.32%)
Dec 02, 2003
40.94
41.05
40.81
40.94
8,200
-0.05(-0.12%)
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
.