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
GX Defense Tech ETF
(NQ:
SHLD
)
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 (%)
Apr 28, 2006
136.64
136.86
134.17
134.34
1,332,895
-2.21(-1.62%)
Apr 27, 2006
134.11
138.13
133.46
136.55
1,681,588
+1.36(+1.00%)
Apr 26, 2006
133.62
135.66
133.00
135.19
1,746,028
+1.96(+1.47%)
Apr 25, 2006
132.11
133.56
131.26
133.23
1,468,847
+0.73(+0.55%)
Apr 24, 2006
130.46
132.85
129.97
132.50
1,148,168
+1.55(+1.19%)
Apr 21, 2006
132.48
132.70
130.48
130.95
1,473,965
+0.02(+0.01%)
Apr 20, 2006
130.96
132.71
130.56
130.93
1,441,289
-0.38(-0.29%)
Apr 19, 2006
131.06
132.04
130.15
131.31
1,377,855
+0.11(+0.09%)
Apr 18, 2006
127.95
132.08
127.83
131.20
1,714,213
+3.74(+2.93%)
Apr 17, 2006
129.88
130.76
126.52
127.46
1,731,183
-2.64(-2.03%)
Apr 13, 2006
129.77
131.64
129.07
130.10
913,231
-0.14(-0.11%)
Apr 12, 2006
130.94
133.52
129.68
130.24
1,856,782
-0.70(-0.54%)
Apr 11, 2006
130.09
132.43
128.30
130.94
2,725,318
+1.63(+1.26%)
Apr 10, 2006
129.23
131.06
128.59
129.31
1,682,334
+0.51(+0.40%)
Apr 07, 2006
128.57
130.98
128.09
128.80
2,971,540
+0.16(+0.12%)
Apr 06, 2006
128.68
129.00
126.22
128.64
2,211,519
-0.26(-0.20%)
Apr 05, 2006
126.28
129.29
124.55
128.90
3,582,996
+5.79(+4.70%)
Apr 04, 2006
122.97
124.29
122.18
123.11
1,284,129
+0.96(+0.79%)
Apr 03, 2006
122.34
123.83
121.90
122.15
1,583,451
-1.10(-0.89%)
Mar 31, 2006
122.88
123.88
121.86
123.25
1,358,739
+0.80(+0.66%)
Mar 30, 2006
123.79
125.67
121.92
122.45
1,338,196
-1.31(-1.06%)
Mar 29, 2006
122.51
123.96
122.24
123.76
1,625,567
+0.92(+0.75%)
Mar 28, 2006
122.68
124.37
120.95
122.84
1,527,523
+0.39(+0.32%)
Mar 27, 2006
124.35
125.42
122.03
122.45
1,462,709
-1.85(-1.49%)
Mar 24, 2006
122.98
124.73
122.93
124.30
1,552,330
+1.59(+1.30%)
Mar 23, 2006
123.42
124.28
122.17
122.71
1,550,552
-0.95(-0.77%)
Mar 22, 2006
122.44
124.66
122.11
123.67
1,832,811
+1.23(+1.00%)
Mar 21, 2006
123.99
126.35
121.84
122.44
2,825,992
-1.66(-1.34%)
Mar 20, 2006
127.20
127.61
123.97
124.11
2,743,925
-2.02(-1.60%)
Mar 17, 2006
128.77
129.55
125.28
126.13
4,381,832
-3.31(-2.56%)
Mar 16, 2006
124.74
130.42
124.53
129.44
7,334,186
+5.75(+4.65%)
Mar 15, 2006
119.06
124.94
117.77
123.69
18,388,086
+14.04(+12.81%)
Mar 14, 2006
109.99
110.32
109.11
109.64
2,190,219
-0.71(-0.64%)
Mar 13, 2006
110.86
110.89
109.99
110.35
1,140,965
-0.19(-0.17%)
Mar 10, 2006
109.50
110.84
108.92
110.54
904,215
+1.57(+1.44%)
Mar 09, 2006
110.79
110.79
108.41
108.97
1,520,139
-1.82(-1.65%)
Mar 08, 2006
111.68
112.16
110.07
110.79
1,325,471
-0.63(-0.56%)
Mar 07, 2006
111.73
112.36
110.50
111.42
1,177,319
-0.78(-0.70%)
Mar 06, 2006
112.59
113.12
111.63
112.20
958,210
-0.45(-0.40%)
Mar 03, 2006
112.63
114.30
112.19
112.65
938,737
-0.66(-0.59%)
Mar 02, 2006
112.97
113.32
111.96
113.32
1,051,963
-0.22(-0.20%)
Mar 01, 2006
112.93
114.45
112.71
113.54
1,143,478
+0.92(+0.82%)
Feb 28, 2006
114.58
114.51
112.10
112.62
1,358,624
-1.96(-1.71%)
Feb 27, 2006
111.80
115.08
111.80
114.58
1,211,323
+2.08(+1.85%)
Feb 24, 2006
112.52
112.61
111.55
112.50
753,062
+0.24(+0.22%)
Feb 23, 2006
111.55
113.51
111.40
112.26
911,922
+0.29(+0.26%)
Feb 22, 2006
112.71
113.36
111.96
111.97
1,554,332
-0.52(-0.46%)
Feb 21, 2006
114.84
115.51
112.21
112.48
1,206,264
-2.10(-1.84%)
Feb 17, 2006
114.96
115.84
114.59
114.59
1,035,894
-0.73(-0.63%)
Feb 16, 2006
115.14
115.67
113.83
115.32
1,304,445
+0.36(+0.32%)
Feb 15, 2006
113.72
115.13
113.22
114.95
2,405,662
+1.03(+0.90%)
Feb 14, 2006
111.32
114.40
110.79
113.92
1,742,578
+2.40(+2.15%)
Feb 13, 2006
110.57
112.19
110.57
111.52
837,348
+0.37(+0.33%)
Feb 10, 2006
109.27
111.39
108.90
111.16
1,015,735
+1.40(+1.28%)
Feb 09, 2006
110.94
111.59
109.75
109.75
1,059,905
-1.23(-1.11%)
Feb 08, 2006
109.50
111.62
109.02
110.99
1,096,183
+1.63(+1.49%)
Feb 07, 2006
109.33
110.47
108.75
109.36
1,462,834
-0.64(-0.58%)
Feb 06, 2006
111.36
111.68
109.29
110.00
1,586,602
-1.67(-1.50%)
Feb 03, 2006
112.01
112.92
110.79
111.67
1,564,918
-1.55(-1.37%)
Feb 02, 2006
112.03
114.30
111.77
113.22
1,206,755
+1.20(+1.07%)
Feb 01, 2006
112.83
114.31
111.96
112.03
1,531,572
-0.87(-0.77%)
Jan 31, 2006
113.67
114.29
111.82
112.90
2,632,345
-0.64(-0.57%)
Jan 30, 2006
115.68
117.24
113.47
113.54
2,311,091
-1.64(-1.42%)
Jan 27, 2006
114.10
117.36
114.05
115.18
1,418,900
+0.86(+0.75%)
Jan 26, 2006
115.80
115.92
113.32
114.32
1,597,932
-0.32(-0.28%)
Jan 25, 2006
113.72
116.94
113.60
114.64
2,173,355
+0.85(+0.75%)
Jan 24, 2006
113.60
114.95
113.28
113.78
1,018,304
+0.41(+0.36%)
Jan 23, 2006
113.13
113.79
111.77
113.37
1,348,124
+0.47(+0.41%)
Jan 20, 2006
115.56
116.36
112.73
112.91
2,079,340
-2.33(-2.02%)
Jan 19, 2006
114.59
115.50
113.70
115.23
1,107,892
+0.46(+0.40%)
Jan 18, 2006
113.59
115.92
113.14
114.78
1,571,387
+0.72(+0.63%)
Jan 17, 2006
115.06
115.45
113.13
114.06
1,150,065
-1.02(-0.89%)
Jan 13, 2006
115.66
116.03
114.13
115.08
893,569
-0.37(-0.32%)
Jan 12, 2006
116.13
117.14
114.42
115.45
1,149,357
-1.15(-0.99%)
Jan 11, 2006
117.36
118.51
115.17
116.60
1,899,259
-0.36(-0.30%)
Jan 10, 2006
113.79
118.15
113.79
116.95
2,551,240
+2.23(+1.95%)
Jan 09, 2006
111.23
115.28
111.23
114.72
2,796,917
+3.03(+2.71%)
Jan 06, 2006
111.12
111.69
109.72
111.69
1,803,976
+1.46(+1.32%)
Jan 05, 2006
108.08
110.61
108.05
110.23
2,454,608
+1.77(+1.63%)
Jan 04, 2006
109.71
110.19
108.07
108.46
1,893,527
-1.00(-0.91%)
Jan 03, 2006
108.28
110.77
107.43
109.47
2,659,413
+1.45(+1.34%)
Dec 30, 2005
108.87
109.91
108.02
108.02
2,124,523
-1.19(-1.09%)
Dec 29, 2005
110.75
110.89
108.50
109.20
2,184,574
-1.48(-1.33%)
Dec 28, 2005
112.06
112.66
110.28
110.68
1,517,503
-1.47(-1.31%)
Dec 27, 2005
112.19
113.35
111.80
112.15
1,340,061
+0.10(+0.09%)
Dec 23, 2005
110.79
112.45
110.22
112.05
1,286,696
+1.76(+1.59%)
Dec 22, 2005
110.76
111.26
109.41
110.29
960,951
-0.43(-0.39%)
Dec 21, 2005
110.61
111.78
110.16
110.72
1,115,540
+0.21(+0.19%)
Dec 20, 2005
110.99
111.19
109.30
110.51
2,193,196
-0.48(-0.43%)
Dec 19, 2005
112.30
114.20
110.65
110.99
2,110,942
-0.97(-0.87%)
Dec 16, 2005
114.43
114.71
111.73
111.96
3,239,490
-2.47(-2.16%)
Dec 15, 2005
115.69
115.53
113.61
114.43
1,506,660
-1.26(-1.09%)
Dec 14, 2005
115.55
116.40
115.17
115.69
1,821,388
-0.49(-0.42%)
Dec 13, 2005
115.53
116.54
113.60
116.18
2,471,025
-0.08(-0.06%)
Dec 12, 2005
115.95
117.62
115.84
116.25
2,553,758
+0.52(+0.44%)
Dec 09, 2005
114.44
116.04
113.87
115.74
2,846,842
+1.87(+1.64%)
Dec 08, 2005
114.81
116.26
113.47
113.87
5,650,337
+0.27(+0.24%)
Dec 07, 2005
115.00
115.28
112.65
113.60
2,846,777
-1.38(-1.20%)
Dec 06, 2005
114.10
116.63
112.38
114.97
10,185,105
+5.85(+5.36%)
Dec 05, 2005
111.05
111.73
108.69
109.12
3,913,429
-2.61(-2.33%)
Dec 02, 2005
107.06
111.79
106.51
111.73
3,895,064
+3.91(+3.62%)
Dec 01, 2005
108.61
110.01
106.72
107.82
2,462,223
+0.20(+0.18%)
Nov 30, 2005
109.89
110.31
107.34
107.62
2,308,165
-2.05(-1.87%)
Nov 29, 2005
110.04
110.75
108.45
109.67
1,914,263
+0.47(+0.43%)
Nov 28, 2005
111.73
112.72
108.86
109.20
2,290,200
-2.20(-1.97%)
Nov 25, 2005
113.00
113.50
111.13
111.40
870,397
-1.89(-1.67%)
Nov 23, 2005
113.50
114.98
112.05
113.29
1,437,658
-0.55(-0.48%)
Nov 22, 2005
112.27
114.15
111.42
113.84
2,328,354
+1.51(+1.34%)
Nov 21, 2005
111.03
113.13
110.36
112.33
1,919,137
+0.66(+0.59%)
Nov 18, 2005
113.06
113.48
110.43
111.67
3,219,939
-0.06(-0.05%)
Nov 17, 2005
109.87
112.00
109.30
111.73
2,714,346
+2.62(+2.40%)
Nov 16, 2005
108.64
110.17
106.89
109.11
3,033,707
+0.84(+0.78%)
Nov 15, 2005
105.31
111.71
104.38
108.27
5,854,982
+2.13(+2.01%)
Nov 14, 2005
107.69
108.53
104.94
106.14
3,682,969
-1.20(-1.12%)
Nov 11, 2005
110.23
110.23
107.04
107.33
4,359,953
-3.25(-2.94%)
Nov 10, 2005
111.11
111.26
107.97
110.59
3,512,726
-0.23(-0.21%)
Nov 09, 2005
112.20
112.44
108.89
110.82
3,137,500
-0.83(-0.75%)
Nov 08, 2005
114.84
115.00
111.26
111.65
3,219,690
-4.33(-3.73%)
Nov 07, 2005
115.33
116.99
114.07
115.98
3,090,943
+0.05(+0.04%)
Nov 04, 2005
115.50
116.78
113.02
115.94
2,190,050
+1.11(+0.97%)
Nov 03, 2005
117.39
119.36
114.31
114.82
3,919,129
-0.06(-0.05%)
Nov 02, 2005
110.82
116.40
109.43
114.88
5,342,396
+4.30(+3.89%)
Nov 01, 2005
111.73
112.85
110.17
110.58
1,846,721
-1.85(-1.65%)
Oct 31, 2005
110.23
113.62
109.81
112.43
2,728,599
+2.62(+2.38%)
Oct 28, 2005
109.45
110.48
107.75
109.81
3,533,823
+1.81(+1.67%)
Oct 27, 2005
113.99
113.99
107.88
108.01
3,559,771
-5.84(-5.13%)
Oct 26, 2005
113.64
115.56
112.19
113.85
2,276,406
-0.07(-0.06%)
Oct 25, 2005
116.08
116.96
112.11
113.92
3,016,844
-3.02(-2.58%)
Oct 24, 2005
113.83
116.94
112.53
116.94
3,164,115
+3.11(+2.73%)
Oct 21, 2005
115.20
115.79
111.75
113.82
3,153,102
+0.58(+0.51%)
Oct 20, 2005
115.29
117.56
112.66
113.24
3,694,814
-2.17(-1.88%)
Oct 19, 2005
110.24
115.51
107.62
115.41
5,102,726
+4.35(+3.91%)
Oct 18, 2005
113.53
113.59
110.95
111.06
2,557,418
-2.66(-2.34%)
Oct 17, 2005
109.59
114.27
109.38
113.73
3,961,807
+5.58(+5.16%)
Oct 14, 2005
109.37
110.30
107.52
108.15
3,066,553
-0.80(-0.74%)
Oct 13, 2005
108.00
109.17
105.93
108.95
3,856,392
+0.54(+0.50%)
Oct 12, 2005
110.45
111.70
107.86
108.41
3,336,309
-2.35(-2.12%)
Oct 11, 2005
111.05
112.19
109.44
110.75
2,557,387
+0.52(+0.48%)
Oct 10, 2005
112.89
113.29
110.12
110.23
2,395,460
-2.43(-2.16%)
Oct 07, 2005
113.48
113.74
110.65
112.66
2,448,742
+1.34(+1.20%)
Oct 06, 2005
115.83
117.35
110.19
111.33
4,068,334
-4.07(-3.52%)
Oct 05, 2005
117.06
118.17
115.35
115.39
2,677,292
-1.67(-1.43%)
Oct 04, 2005
117.02
118.61
116.64
117.07
1,775,015
+0.10(+0.09%)
Oct 03, 2005
115.92
119.42
115.50
116.96
4,382,653
+0.63(+0.54%)
Sep 30, 2005
114.97
117.94
113.96
116.34
4,087,173
+1.33(+1.15%)
Sep 29, 2005
112.61
115.22
109.97
115.01
3,181,950
+2.17(+1.92%)
Sep 28, 2005
115.37
115.40
111.73
112.84
4,236,512
-0.78(-0.68%)
Sep 27, 2005
113.64
114.67
112.34
113.62
2,344,577
-0.03(-0.02%)
Sep 26, 2005
115.31
116.81
112.13
113.64
4,391,393
+0.51(+0.45%)
Sep 23, 2005
113.13
115.76
111.05
113.13
5,524,366
-0.85(-0.75%)
Sep 22, 2005
113.98
114.94
106.63
113.98
9,514,290
+6.32(+5.87%)
Sep 21, 2005
111.26
111.26
107.20
107.66
7,610,799
-4.12(-3.69%)
Sep 20, 2005
112.24
116.10
111.61
111.78
5,835,612
-0.38(-0.34%)
Sep 19, 2005
115.63
116.36
111.82
112.17
4,982,702
-3.98(-3.43%)
Sep 16, 2005
117.81
118.66
116.02
116.15
4,302,922
-1.95(-1.65%)
Sep 15, 2005
121.08
121.29
117.18
118.10
3,485,125
-2.38(-1.98%)
Sep 14, 2005
122.86
124.65
120.29
120.49
3,893,441
-1.29(-1.06%)
Sep 13, 2005
122.48
122.81
120.14
121.78
3,211,085
-0.82(-0.67%)
Sep 12, 2005
124.32
124.34
121.52
122.60
2,260,264
-1.50(-1.21%)
Sep 09, 2005
120.88
125.49
120.71
124.11
6,325,818
+4.61(+3.86%)
Sep 08, 2005
117.54
120.94
116.94
119.50
10,993,215
-6.58(-5.22%)
Sep 07, 2005
124.36
126.63
123.69
126.08
2,525,714
+1.52(+1.22%)
Sep 06, 2005
124.27
125.05
122.62
124.56
2,358,088
+1.49(+1.21%)
Sep 02, 2005
124.55
125.74
122.65
123.07
2,127,714
-0.97(-0.78%)
Sep 01, 2005
127.14
127.14
123.75
124.04
2,601,012
-2.98(-2.35%)
Aug 31, 2005
126.63
127.88
123.80
127.02
4,396,090
+0.54(+0.43%)
Aug 30, 2005
127.80
129.15
124.65
126.48
3,063,879
-2.76(-2.13%)
Aug 29, 2005
126.22
129.49
125.29
129.24
2,149,441
+2.52(+1.99%)
Aug 26, 2005
129.00
129.02
126.70
126.72
1,347,113
-2.38(-1.84%)
Aug 25, 2005
128.78
130.84
127.31
129.09
1,734,451
+0.43(+0.33%)
Aug 24, 2005
129.68
131.35
128.47
128.66
2,341,305
-2.16(-1.65%)
Aug 23, 2005
127.68
131.25
127.16
130.82
3,365,437
+3.20(+2.51%)
Aug 22, 2005
126.78
129.21
124.98
127.62
3,016,391
+1.27(+1.01%)
Aug 19, 2005
130.14
130.14
126.03
126.35
2,643,293
-3.39(-2.61%)
Aug 18, 2005
127.74
130.57
125.89
129.74
3,078,512
+1.19(+0.92%)
Aug 17, 2005
128.23
130.16
127.33
128.55
3,519,613
+0.31(+0.24%)
Aug 16, 2005
134.24
134.50
127.83
128.24
4,368,336
-7.23(-5.33%)
Aug 15, 2005
135.49
136.29
133.75
135.47
1,577,186
-0.96(-0.71%)
Aug 12, 2005
132.88
136.43
131.19
136.43
2,679,539
+2.77(+2.07%)
Aug 11, 2005
133.79
135.04
132.30
133.66
1,494,294
-0.16(-0.12%)
Aug 10, 2005
134.66
137.19
132.60
133.82
2,813,927
+0.15(+0.11%)
Aug 09, 2005
133.34
135.19
133.14
133.67
1,653,548
-1.21(-0.89%)
Aug 08, 2005
136.76
137.56
134.18
134.88
1,215,847
-2.16(-1.58%)
Aug 05, 2005
139.00
140.10
134.71
137.04
2,929,897
-2.17(-1.56%)
Aug 04, 2005
141.26
142.02
138.94
139.21
2,564,479
-3.13(-2.20%)
Aug 03, 2005
144.43
144.81
140.96
142.34
2,093,173
-2.58(-1.78%)
Aug 02, 2005
143.81
145.76
141.18
144.92
1,822,084
+1.75(+1.22%)
Aug 01, 2005
144.29
145.39
143.02
143.17
1,501,444
-1.38(-0.95%)
Jul 29, 2005
146.13
147.92
143.76
144.54
1,529,246
-1.77(-1.21%)
Jul 28, 2005
146.67
147.71
145.24
146.31
1,421,702
-0.58(-0.39%)
Jul 27, 2005
146.69
147.27
142.68
146.89
2,918,126
+2.08(+1.43%)
Jul 26, 2005
148.55
148.66
144.65
144.81
2,102,306
-3.32(-2.24%)
Jul 25, 2005
149.28
150.71
147.82
148.13
1,152,916
-1.10(-0.74%)
Jul 22, 2005
149.41
151.04
147.17
149.24
1,493,982
+0.19(+0.13%)
Jul 21, 2005
151.37
152.00
148.74
149.05
3,331,221
-3.45(-2.26%)
Jul 20, 2005
148.14
152.87
146.92
152.50
3,223,850
+4.35(+2.93%)
Jul 19, 2005
149.38
150.48
147.59
148.15
1,422,407
-0.57(-0.38%)
Jul 18, 2005
146.87
150.57
146.38
148.72
2,602,249
+1.48(+1.00%)
Jul 15, 2005
148.11
148.58
145.96
147.25
1,840,582
-0.62(-0.42%)
Jul 14, 2005
149.45
150.05
146.37
147.86
2,439,027
+0.04(+0.03%)
Jul 13, 2005
147.69
149.05
146.38
147.83
2,616,329
+0.68(+0.46%)
Jul 12, 2005
145.09
151.23
143.76
147.14
9,185,015
+2.03(+1.40%)
Jul 11, 2005
142.67
146.29
142.67
145.12
3,821,719
+2.92(+2.05%)
Jul 08, 2005
141.01
142.81
138.94
142.20
2,688,445
+1.90(+1.35%)
Jul 07, 2005
139.64
141.61
138.86
140.30
2,783,664
-0.27(-0.19%)
Jul 06, 2005
144.07
144.82
140.35
140.57
2,407,215
-3.28(-2.28%)
Jul 05, 2005
143.03
146.32
142.25
143.85
3,652,574
+1.97(+1.39%)
Jul 01, 2005
143.70
144.03
141.52
141.88
3,042,813
+1.76(+1.25%)
Jun 30, 2005
142.02
143.37
139.87
140.12
2,785,306
-1.08(-0.77%)
Jun 29, 2005
143.63
144.30
140.73
141.21
3,318,241
-2.81(-1.95%)
Jun 28, 2005
139.71
145.01
139.26
144.02
5,526,238
+5.89(+4.26%)
Jun 27, 2005
137.26
140.10
135.84
138.13
2,263,689
-0.26(-0.19%)
Jun 24, 2005
140.71
140.99
138.15
138.39
2,967,106
-1.91(-1.36%)
Jun 23, 2005
145.19
145.65
139.83
140.30
4,098,015
-2.71(-1.90%)
Jun 22, 2005
145.06
145.73
141.81
143.01
3,265,466
-0.74(-0.51%)
Jun 21, 2005
144.97
146.97
143.01
143.75
4,226,377
-1.57(-1.08%)
Jun 20, 2005
139.02
146.37
137.21
145.32
5,405,299
+4.83(+3.44%)
Jun 17, 2005
139.80
142.09
137.97
140.49
6,298,385
-1.02(-0.72%)
Jun 16, 2005
143.34
143.68
139.94
141.51
7,910,920
+3.65(+2.65%)
Jun 15, 2005
133.75
137.99
133.25
137.86
8,119,888
+8.12(+6.26%)
Jun 14, 2005
125.98
129.74
125.69
129.74
3,402,496
+3.89(+3.09%)
Jun 13, 2005
126.55
128.01
124.57
125.84
4,295,099
-2.24(-1.75%)
Jun 10, 2005
131.62
132.25
127.58
128.09
2,849,194
-3.18(-2.42%)
Jun 09, 2005
131.43
133.14
129.76
131.27
3,254,424
+0.67(+0.52%)
Jun 08, 2005
131.06
133.64
126.70
130.59
7,713,425
-1.71(-1.29%)
Jun 07, 2005
137.58
139.71
131.22
132.31
11,040,004
-12.53(-8.65%)
Jun 06, 2005
144.87
145.77
142.31
144.83
1,771,645
+0.78(+0.54%)
Jun 03, 2005
145.15
148.56
143.60
144.06
3,276,573
-2.28(-1.56%)
Jun 02, 2005
138.37
147.02
138.37
146.34
5,870,226
+7.82(+5.65%)
Jun 01, 2005
137.55
141.56
136.98
138.51
2,782,461
+1.53(+1.12%)
May 31, 2005
140.44
140.76
136.69
136.98
2,000,695
-2.52(-1.80%)
May 27, 2005
139.08
139.73
138.00
139.50
1,532,616
+1.60(+1.16%)
May 26, 2005
139.65
142.37
137.33
137.90
3,629,921
-0.43(-0.31%)
May 25, 2005
139.89
139.94
137.06
138.33
1,917,636
-1.57(-1.12%)
May 24, 2005
138.37
140.64
136.57
139.90
3,746,375
+1.34(+0.96%)
May 23, 2005
133.54
140.38
133.54
138.56
4,772,234
+5.02(+3.76%)
May 20, 2005
133.90
134.16
131.46
133.54
2,120,981
-0.26(-0.20%)
May 19, 2005
133.34
135.21
132.02
133.80
3,247,872
-0.14(-0.10%)
May 18, 2005
128.09
134.18
127.91
133.94
5,919,524
+6.73(+5.29%)
May 17, 2005
127.48
129.08
126.65
127.21
2,509,201
-1.34(-1.04%)
May 16, 2005
128.42
128.90
125.90
128.55
2,708,375
+0.34(+0.26%)
May 13, 2005
129.29
130.16
125.60
128.21
4,065,705
-1.22(-0.95%)
May 12, 2005
131.46
132.03
127.13
129.44
4,450,830
-3.97(-2.97%)
May 11, 2005
132.15
133.49
128.72
133.40
3,776,687
+1.77(+1.34%)
May 10, 2005
135.45
135.47
131.18
131.63
3,113,388
-4.75(-3.48%)
May 09, 2005
136.22
136.74
134.11
136.38
2,704,124
+1.09(+0.81%)
May 06, 2005
135.04
136.17
133.75
135.29
3,679,994
+2.11(+1.59%)
May 05, 2005
133.09
134.50
130.50
133.18
3,896,885
+2.25(+1.72%)
May 04, 2005
128.42
132.02
127.00
130.92
3,937,902
+0.68(+0.52%)
May 03, 2005
126.78
131.56
126.40
130.24
3,806,788
+3.63(+2.87%)
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
.