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 (%)
Mar 31, 2009
16.53
16.98
16.11
16.70
5,238,048
+0.33(+2.02%)
Mar 30, 2009
17.04
17.30
16.10
16.37
5,676,298
-1.39(-7.83%)
Mar 26, 2009
17.26
18.00
17.26
17.76
5,677,618
+0.58(+3.38%)
Mar 25, 2009
17.01
17.72
16.49
17.18
10,338,402
+0.38(+2.26%)
Mar 24, 2009
16.27
17.16
16.16
16.80
7,341,201
+0.29(+1.76%)
Mar 23, 2009
15.96
16.54
15.91
16.51
5,328,169
+1.48(+9.85%)
Mar 20, 2009
15.64
15.88
14.84
15.03
7,612,684
-0.58(-3.72%)
Mar 19, 2009
15.91
15.94
15.34
15.61
5,550,232
-0.19(-1.20%)
Mar 18, 2009
15.17
16.10
14.97
15.80
7,863,075
+0.53(+3.47%)
Mar 17, 2009
14.35
15.27
14.03
15.27
5,329,234
+0.92(+6.41%)
Mar 16, 2009
14.90
14.90
14.35
14.35
5,256,469
-0.34(-2.31%)
Mar 13, 2009
14.55
14.79
14.05
14.69
0
+0.23(+1.59%)
Mar 12, 2009
13.92
14.58
13.73
14.46
8,475,582
+0.47(+3.36%)
Mar 11, 2009
12.99
14.35
12.89
13.99
10,618,184
+0.84(+6.39%)
Mar 10, 2009
11.87
13.21
11.87
13.15
8,769,457
+1.42(+12.11%)
Mar 09, 2009
11.61
11.98
11.46
11.73
11,392,730
-0.07(-0.59%)
Mar 06, 2009
12.46
12.46
11.41
11.80
0
-0.48(-3.91%)
Mar 05, 2009
13.03
13.48
12.16
12.28
8,405,255
-1.09(-8.15%)
Mar 04, 2009
13.31
13.63
13.03
13.37
7,001,262
+0.37(+2.85%)
Mar 02, 2009
13.55
13.92
12.96
13.00
6,818,408
-0.98(-7.01%)
Feb 27, 2009
13.38
14.37
13.38
13.98
0
+0.39(+2.87%)
Feb 26, 2009
14.09
14.49
13.56
13.59
7,364,187
-0.27(-1.95%)
Feb 25, 2009
14.19
14.54
13.55
13.86
10,091,674
-0.41(-2.87%)
Feb 24, 2009
13.50
14.41
13.22
14.27
8,144,282
+0.91(+6.81%)
Feb 23, 2009
13.87
14.03
13.26
13.36
8,261,786
-0.38(-2.77%)
Feb 20, 2009
13.47
14.00
13.36
13.74
7,029,586
-0.01(-0.07%)
Feb 19, 2009
13.82
14.16
13.56
13.75
5,518,625
+0.08(+0.59%)
Feb 18, 2009
14.24
14.37
13.44
13.67
6,269,429
-0.30(-2.15%)
Feb 17, 2009
13.51
14.27
13.33
13.97
8,893,863
+0.00(+0.00%)
Feb 13, 2009
14.20
14.49
13.91
13.97
3,864,454
-0.32(-2.24%)
Feb 12, 2009
14.20
14.38
13.72
14.29
6,026,594
+0.09(+0.63%)
Feb 11, 2009
14.45
14.72
13.88
14.20
6,278,969
-0.11(-0.77%)
Feb 10, 2009
14.98
15.26
14.14
14.31
7,230,876
-0.82(-5.42%)
Feb 09, 2009
15.89
16.01
14.98
15.13
7,981,423
-0.74(-4.66%)
Feb 06, 2009
15.18
16.20
14.87
15.87
8,041,075
+0.96(+6.44%)
Feb 05, 2009
14.66
15.29
14.60
14.91
8,780,773
+0.27(+1.84%)
Feb 04, 2009
14.91
15.05
14.43
14.64
5,858,816
-0.18(-1.21%)
Feb 03, 2009
13.81
15.05
13.65
14.82
9,449,677
+0.85(+6.08%)
Feb 02, 2009
14.38
14.57
13.65
13.97
8,859,464
-0.63(-4.32%)
Jan 30, 2009
14.92
15.14
14.48
14.60
0
-0.25(-1.68%)
Jan 29, 2009
15.09
15.24
14.74
14.85
5,593,646
-0.53(-3.45%)
Jan 28, 2009
14.82
15.93
14.52
15.38
8,111,487
+1.06(+7.40%)
Jan 27, 2009
14.50
14.83
14.09
14.32
6,394,630
-0.16(-1.10%)
Jan 26, 2009
14.25
15.13
14.11
14.48
7,208,324
+0.08(+0.56%)
Jan 23, 2009
14.10
14.61
14.01
14.40
8,617,499
-0.04(-0.28%)
Jan 22, 2009
14.47
14.99
13.98
14.44
10,047,315
-0.28(-1.90%)
Jan 21, 2009
16.23
16.49
13.37
14.72
20,653,090
-1.15(-7.25%)
Jan 20, 2009
17.00
17.15
15.79
15.87
8,488,913
-1.13(-6.65%)
Jan 16, 2009
17.12
17.30
16.35
17.00
6,366,539
+0.19(+1.13%)
Jan 15, 2009
16.06
17.27
15.80
16.81
11,344,375
+0.76(+4.74%)
Jan 14, 2009
16.52
16.70
16.00
16.05
10,419,750
-1.13(-6.58%)
Jan 13, 2009
17.24
17.68
16.94
17.18
8,726,841
-0.08(-0.46%)
Jan 12, 2009
18.03
18.41
17.16
17.26
9,099,327
-0.85(-4.69%)
Jan 09, 2009
19.42
19.45
18.01
18.11
15,290,053
-2.79(-13.35%)
Jan 08, 2009
21.18
21.18
19.89
20.90
10,547,179
-0.66(-3.06%)
Jan 07, 2009
21.50
21.71
21.12
21.56
7,888,314
-0.35(-1.60%)
Jan 06, 2009
21.72
22.46
21.10
21.91
5,864,224
+0.01(+0.05%)
Jan 05, 2009
21.85
22.12
21.20
21.90
5,743,387
-0.12(-0.54%)
Jan 02, 2009
20.84
22.17
20.48
22.02
0
+1.25(+6.02%)
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
.