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 (%)
Mar 30, 2007
52.76
53.02
52.58
52.78
5,900
+0.12(+0.23%)
Mar 29, 2007
53.04
53.04
52.28
52.66
5,600
-0.36(-0.68%)
Mar 28, 2007
53.07
53.18
52.85
53.02
14,100
-0.29(-0.54%)
Mar 27, 2007
53.45
53.45
53.25
53.31
7,000
-0.39(-0.73%)
Mar 26, 2007
53.64
53.70
53.19
53.70
8,200
+0.21(+0.39%)
Mar 23, 2007
53.54
53.54
53.34
53.49
6,400
+0.11(+0.21%)
Mar 22, 2007
53.48
53.48
53.22
53.38
7,100
-0.07(-0.13%)
Mar 21, 2007
52.70
53.50
52.61
53.45
6,300
+0.85(+1.62%)
Mar 20, 2007
52.40
52.66
52.34
52.60
8,300
+0.31(+0.59%)
Mar 19, 2007
52.16
52.47
52.11
52.29
6,600
+0.56(+1.08%)
Mar 16, 2007
52.08
52.08
51.72
51.73
4,200
-0.21(-0.40%)
Mar 15, 2007
51.78
52.02
51.78
51.94
9,800
+0.39(+0.76%)
Mar 14, 2007
51.45
51.76
50.85
51.55
14,600
+0.08(+0.16%)
Mar 13, 2007
52.30
52.28
51.47
51.47
13,100
-0.83(-1.59%)
Mar 12, 2007
52.19
52.41
52.00
52.30
7,100
+0.28(+0.54%)
Mar 09, 2007
52.13
52.13
51.76
52.02
7,500
+0.17(+0.33%)
Mar 08, 2007
52.16
52.16
51.70
51.85
25,700
+0.38(+0.74%)
Mar 07, 2007
51.56
51.67
51.44
51.47
11,800
-0.27(-0.52%)
Mar 06, 2007
51.35
51.90
51.35
51.74
14,900
+0.79(+1.55%)
Mar 05, 2007
50.87
51.60
50.86
50.95
37,200
-0.64(-1.24%)
Mar 02, 2007
52.04
52.23
51.59
51.59
19,300
-0.75(-1.44%)
Mar 01, 2007
51.34
52.61
51.11
52.34
38,172
+0.08(+0.16%)
Feb 28, 2007
52.15
52.47
51.82
52.26
44,500
+0.13(+0.24%)
Feb 27, 2007
53.30
53.53
52.07
52.13
45,200
-2.04(-3.77%)
Feb 26, 2007
54.40
54.46
53.86
54.17
38,657
-0.10(-0.18%)
Feb 23, 2007
54.52
54.52
54.09
54.27
23,100
-0.30(-0.55%)
Feb 22, 2007
54.55
54.73
54.22
54.57
12,800
+0.25(+0.46%)
Feb 21, 2007
54.25
54.33
54.14
54.32
39,700
-0.05(-0.09%)
Feb 20, 2007
53.67
54.40
53.58
54.37
27,900
+0.50(+0.93%)
Feb 16, 2007
53.96
53.96
53.70
53.87
31,900
-0.11(-0.20%)
Feb 15, 2007
53.91
54.07
53.78
53.98
32,000
+0.22(+0.41%)
Feb 14, 2007
53.81
53.90
53.69
53.76
18,100
+0.43(+0.81%)
Feb 13, 2007
53.19
53.40
53.06
53.33
33,260
+0.26(+0.49%)
Feb 12, 2007
53.15
53.15
52.85
53.07
39,900
-0.09(-0.17%)
Feb 09, 2007
53.88
53.88
53.07
53.16
9,500
-0.54(-1.01%)
Feb 08, 2007
53.61
53.88
53.57
53.70
5,900
-0.13(-0.24%)
Feb 07, 2007
53.30
53.89
53.30
53.83
20,100
+0.64(+1.20%)
Feb 06, 2007
53.24
53.24
52.75
53.19
11,000
+0.16(+0.30%)
Feb 05, 2007
52.92
53.24
52.92
53.03
8,400
+0.17(+0.32%)
Feb 02, 2007
52.63
52.92
52.57
52.86
12,000
+0.31(+0.59%)
Feb 01, 2007
52.45
52.70
52.26
52.55
30,900
+0.32(+0.61%)
Jan 31, 2007
51.86
52.41
51.75
52.23
23,500
+0.29(+0.56%)
Jan 30, 2007
51.73
51.95
51.70
51.94
7,000
+0.32(+0.62%)
Jan 29, 2007
51.45
51.91
51.45
51.62
12,200
-0.04(-0.08%)
Jan 26, 2007
51.88
51.88
51.23
51.66
42,400
+0.07(+0.14%)
Jan 25, 2007
52.29
52.41
51.59
51.59
20,300
-0.95(-1.81%)
Jan 24, 2007
51.99
52.54
51.90
52.54
14,900
+0.81(+1.57%)
Jan 23, 2007
51.50
52.06
51.48
51.73
20,500
+0.23(+0.45%)
Jan 22, 2007
52.00
52.00
51.38
51.50
27,100
-0.56(-1.08%)
Jan 19, 2007
51.75
52.16
51.68
52.06
84,200
+0.18(+0.35%)
Jan 18, 2007
52.66
52.66
51.83
51.88
99,700
-1.02(-1.93%)
Jan 17, 2007
53.04
53.19
52.86
52.90
17,600
-0.22(-0.41%)
Jan 16, 2007
53.54
53.54
53.09
53.12
10,600
-0.23(-0.43%)
Jan 12, 2007
53.14
53.35
52.97
53.35
17,300
+0.40(+0.76%)
Jan 11, 2007
52.74
53.22
52.74
52.95
23,200
+0.35(+0.67%)
Jan 10, 2007
52.33
52.66
52.20
52.60
17,000
-0.07(-0.13%)
Jan 09, 2007
52.33
52.67
52.18
52.67
17,700
+0.22(+0.42%)
Jan 08, 2007
52.16
52.61
52.04
52.45
14,400
+0.16(+0.31%)
Jan 05, 2007
52.50
52.60
52.12
52.29
75,100
-0.53(-1.00%)
Jan 04, 2007
52.15
52.86
52.15
52.82
6,400
+0.52(+0.99%)
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
.