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
Whole Foods Market
(NQ:
)
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 29, 2005
100.37
100.69
97.36
99.65
5,614,000
+1.35(+1.37%)
Apr 28, 2005
96.93
99.17
96.93
98.30
3,202,000
+0.72(+0.74%)
Apr 27, 2005
97.01
98.60
96.00
97.58
3,767,600
+0.44(+0.45%)
Apr 26, 2005
97.41
98.62
97.14
97.14
1,967,200
-0.76(-0.78%)
Apr 25, 2005
97.25
98.17
96.52
97.90
2,394,400
+0.65(+0.67%)
Apr 22, 2005
97.40
97.61
96.50
97.25
1,978,400
-0.42(-0.43%)
Apr 21, 2005
96.90
97.98
96.20
97.67
3,540,000
+1.49(+1.55%)
Apr 20, 2005
98.18
98.25
96.01
96.18
3,497,200
-1.94(-1.98%)
Apr 19, 2005
97.96
99.18
97.33
98.12
1,949,200
+0.33(+0.34%)
Apr 18, 2005
97.89
99.05
97.41
97.79
3,578,400
-0.25(-0.25%)
Apr 15, 2005
99.19
99.82
97.82
98.04
4,568,800
-1.11(-1.12%)
Apr 14, 2005
100.08
100.54
99.06
99.15
2,479,200
-0.97(-0.97%)
Apr 13, 2005
100.20
100.99
100.06
100.12
2,626,000
-0.86(-0.85%)
Apr 12, 2005
100.68
101.30
99.92
100.98
2,190,000
+0.20(+0.20%)
Apr 11, 2005
101.98
102.36
100.78
100.78
1,854,800
-1.30(-1.27%)
Apr 08, 2005
103.32
103.60
102.08
102.08
2,058,000
-1.68(-1.62%)
Apr 07, 2005
103.35
104.46
102.48
103.76
3,595,200
-0.40(-0.38%)
Apr 06, 2005
101.66
104.31
101.60
104.16
4,102,400
+2.18(+2.14%)
Apr 05, 2005
100.51
102.09
99.79
101.98
3,143,600
+2.02(+2.02%)
Apr 04, 2005
100.08
100.84
99.28
99.96
3,110,400
-0.36(-0.36%)
Apr 01, 2005
101.77
102.93
99.71
100.32
2,770,400
-1.81(-1.77%)
Mar 31, 2005
101.51
102.70
100.46
102.13
3,653,600
+0.55(+0.54%)
Mar 30, 2005
99.89
101.58
99.55
101.58
1,550,400
+1.57(+1.57%)
Mar 29, 2005
99.10
101.19
98.88
100.01
2,494,800
-0.07(-0.07%)
Mar 28, 2005
101.32
101.76
99.88
100.08
3,158,400
-1.26(-1.24%)
Mar 24, 2005
101.21
102.72
100.78
101.34
2,577,200
-0.07(-0.07%)
Mar 23, 2005
100.08
102.17
99.67
101.41
2,664,000
+0.36(+0.36%)
Mar 22, 2005
100.35
102.49
100.05
101.05
2,596,400
+0.22(+0.22%)
Mar 21, 2005
101.24
101.35
98.73
100.83
2,636,800
-0.52(-0.51%)
Mar 18, 2005
101.31
101.75
100.22
101.35
3,312,800
-0.05(-0.05%)
Mar 17, 2005
99.88
102.08
99.51
101.40
2,865,600
+1.45(+1.45%)
Mar 16, 2005
100.76
101.60
99.94
99.95
2,310,400
-1.24(-1.23%)
Mar 15, 2005
103.10
103.11
100.91
101.19
4,990,000
-2.26(-2.18%)
Mar 14, 2005
102.97
103.57
102.17
103.45
2,621,200
+0.58(+0.56%)
Mar 11, 2005
101.93
102.94
101.52
102.87
3,259,600
-0.78(-0.75%)
Mar 10, 2005
104.25
104.99
102.04
103.65
3,798,400
-0.97(-0.93%)
Mar 09, 2005
104.73
106.78
104.06
104.62
3,149,600
-0.38(-0.36%)
Mar 08, 2005
105.89
106.28
104.62
105.00
3,175,200
-0.91(-0.86%)
Mar 07, 2005
104.28
105.91
103.80
105.91
3,084,400
+1.10(+1.05%)
Mar 04, 2005
103.88
104.92
103.51
104.81
2,989,600
+1.46(+1.41%)
Mar 03, 2005
103.89
104.57
101.08
103.35
4,893,600
-0.62(-0.60%)
Mar 02, 2005
103.50
104.48
102.50
103.97
2,354,800
+0.11(+0.11%)
Mar 01, 2005
102.41
104.10
102.15
103.86
3,552,800
+0.93(+0.90%)
Feb 28, 2005
101.15
102.97
100.75
102.93
3,400,400
+1.65(+1.63%)
Feb 25, 2005
101.92
102.19
101.01
101.28
2,660,000
-0.27(-0.27%)
Feb 24, 2005
100.01
102.26
99.38
101.55
3,946,800
+1.71(+1.71%)
Feb 23, 2005
99.89
100.19
99.28
99.84
5,096,800
+0.56(+0.56%)
Feb 22, 2005
102.01
102.76
99.09
99.28
5,310,400
-3.24(-3.16%)
Feb 18, 2005
101.03
102.62
100.78
102.52
3,818,400
+0.87(+0.86%)
Feb 17, 2005
100.98
103.00
100.90
101.65
5,238,400
-0.43(-0.42%)
Feb 16, 2005
99.50
102.14
99.36
102.08
5,426,000
+2.65(+2.67%)
Feb 15, 2005
99.27
99.84
98.64
99.43
2,794,000
-0.12(-0.12%)
Feb 14, 2005
98.13
99.94
97.84
99.55
3,970,800
+0.82(+0.83%)
Feb 11, 2005
96.02
99.14
95.87
98.73
7,098,000
+2.20(+2.28%)
Feb 10, 2005
95.33
97.79
94.52
96.53
18,108,800
+6.18(+6.84%)
Feb 09, 2005
91.09
91.50
89.80
90.35
5,974,800
-1.26(-1.38%)
Feb 08, 2005
92.24
93.20
90.78
91.61
4,930,400
-0.85(-0.92%)
Feb 07, 2005
91.86
92.60
90.57
92.46
3,251,600
+0.64(+0.70%)
Feb 04, 2005
90.92
91.90
90.02
91.82
3,312,800
+0.66(+0.72%)
Feb 03, 2005
90.66
91.40
90.31
91.16
5,680,000
+0.64(+0.71%)
Feb 02, 2005
89.22
90.98
89.00
90.52
5,112,800
+1.93(+2.18%)
Feb 01, 2005
89.02
89.76
88.28
88.59
5,289,200
-0.83(-0.93%)
Jan 31, 2005
90.39
90.81
89.04
89.42
4,106,400
-0.98(-1.08%)
Jan 28, 2005
91.60
91.78
89.82
90.40
2,505,200
-1.30(-1.42%)
Jan 27, 2005
90.21
92.45
90.05
91.70
2,607,200
+0.80(+0.88%)
Jan 26, 2005
90.10
91.20
89.25
90.90
2,984,800
+0.96(+1.07%)
Jan 25, 2005
90.87
91.89
89.89
89.94
4,949,200
-0.80(-0.88%)
Jan 24, 2005
92.21
93.17
89.75
90.74
7,633,600
-3.15(-3.35%)
Jan 21, 2005
96.00
96.22
93.60
93.89
5,693,600
-2.18(-2.27%)
Jan 20, 2005
96.15
97.00
95.74
96.07
2,936,800
-0.32(-0.33%)
Jan 19, 2005
97.71
97.97
96.17
96.39
3,069,600
-1.11(-1.14%)
Jan 18, 2005
95.06
97.60
94.50
97.50
3,158,400
+2.61(+2.75%)
Jan 14, 2005
93.05
95.00
93.05
94.89
2,792,400
+1.23(+1.31%)
Jan 13, 2005
94.94
94.96
93.43
93.66
2,296,800
-0.58(-0.62%)
Jan 12, 2005
94.81
94.96
93.00
94.24
2,318,000
-0.55(-0.58%)
Jan 11, 2005
94.40
95.47
94.24
94.79
2,255,200
+0.22(+0.23%)
Jan 10, 2005
92.54
95.62
92.49
94.57
3,768,400
+1.84(+1.98%)
Jan 07, 2005
93.14
93.62
91.85
92.73
3,060,400
-0.34(-0.37%)
Jan 06, 2005
93.10
94.29
92.90
93.07
3,362,800
-0.18(-0.19%)
Jan 05, 2005
92.74
93.62
92.01
93.25
2,784,400
-0.33(-0.35%)
Jan 04, 2005
93.92
94.25
92.59
93.58
4,753,600
-0.13(-0.14%)
Jan 03, 2005
95.77
95.82
93.10
93.71
2,247,200
-1.64(-1.72%)
Dec 31, 2004
96.00
96.87
95.13
95.35
1,657,200
-0.56(-0.58%)
Dec 30, 2004
95.46
96.22
94.86
95.91
1,390,000
+0.55(+0.58%)
Dec 29, 2004
95.38
96.04
94.61
95.36
1,565,600
-0.04(-0.04%)
Dec 28, 2004
95.79
95.92
94.70
95.40
1,910,000
-0.03(-0.03%)
Dec 27, 2004
96.92
96.95
94.54
95.43
1,594,000
-0.70(-0.73%)
Dec 23, 2004
96.85
97.45
95.00
96.13
2,400,000
-0.49(-0.51%)
Dec 22, 2004
94.22
97.48
93.85
96.62
4,936,800
+2.00(+2.11%)
Dec 21, 2004
92.27
95.09
91.59
94.62
4,083,200
+2.19(+2.37%)
Dec 20, 2004
93.00
93.86
91.96
92.43
2,973,600
-0.82(-0.88%)
Dec 17, 2004
93.77
93.95
92.84
93.25
2,192,000
+0.05(+0.05%)
Dec 16, 2004
94.29
94.64
92.44
93.20
1,984,800
-1.05(-1.11%)
Dec 15, 2004
94.20
94.60
93.02
94.25
2,736,400
+0.37(+0.39%)
Dec 14, 2004
93.87
94.50
92.58
93.88
2,908,800
+0.24(+0.26%)
Dec 13, 2004
94.00
94.21
92.20
93.64
1,634,000
-0.06(-0.06%)
Dec 10, 2004
93.80
94.67
92.93
93.70
2,312,800
-0.30(-0.32%)
Dec 09, 2004
92.30
94.94
90.89
94.00
4,465,200
+1.42(+1.53%)
Dec 08, 2004
89.76
93.35
89.76
92.58
4,346,400
+2.82(+3.14%)
Dec 07, 2004
92.35
92.40
89.31
89.76
3,582,800
-2.75(-2.97%)
Dec 06, 2004
90.21
93.56
89.78
92.51
4,287,600
+2.71(+3.02%)
Dec 03, 2004
90.44
91.55
89.50
89.80
3,111,600
-0.48(-0.53%)
Dec 02, 2004
91.29
91.31
89.46
90.28
3,856,400
-1.14(-1.25%)
Dec 01, 2004
90.63
92.10
90.60
91.42
2,756,000
+0.65(+0.72%)
Nov 30, 2004
91.85
92.30
90.03
90.77
2,586,800
-1.22(-1.33%)
Nov 29, 2004
93.68
93.70
91.00
91.99
2,534,800
-1.04(-1.12%)
Nov 26, 2004
93.31
94.28
92.89
93.03
857,200
-0.79(-0.84%)
Nov 24, 2004
93.42
94.16
92.51
93.82
1,638,400
+0.87(+0.94%)
Nov 23, 2004
91.33
94.13
91.33
92.95
2,760,400
+1.57(+1.72%)
Nov 22, 2004
90.90
91.97
90.53
91.38
2,656,000
+0.00(+0.00%)
Nov 19, 2004
93.15
93.15
90.79
91.38
3,245,600
-1.47(-1.58%)
Nov 18, 2004
93.49
93.94
91.61
92.85
3,218,000
-0.53(-0.57%)
Nov 17, 2004
93.60
94.20
92.73
93.38
3,822,400
-0.07(-0.07%)
Nov 16, 2004
95.49
95.77
92.92
93.45
3,168,400
-2.32(-2.42%)
Nov 15, 2004
94.11
95.78
94.11
95.77
3,864,400
+1.15(+1.22%)
Nov 12, 2004
92.70
96.20
92.51
94.62
9,592,800
+0.05(+0.05%)
Nov 11, 2004
87.87
95.06
87.50
94.57
19,312,400
+8.42(+9.77%)
Nov 10, 2004
86.29
87.79
85.54
86.15
7,527,600
-0.76(-0.87%)
Nov 09, 2004
87.33
87.64
85.81
86.91
2,907,600
-0.43(-0.49%)
Nov 08, 2004
87.72
87.72
85.40
87.34
5,056,400
+0.03(+0.03%)
Nov 05, 2004
86.71
89.33
86.71
87.31
3,331,200
+0.46(+0.53%)
Nov 04, 2004
83.77
86.94
83.48
86.85
3,779,600
+2.17(+2.56%)
Nov 03, 2004
83.30
84.80
82.59
84.68
6,490,400
+1.97(+2.38%)
Nov 02, 2004
82.20
83.30
81.94
82.71
3,162,000
+0.72(+0.88%)
Nov 01, 2004
81.27
82.17
80.76
81.99
3,387,200
+0.56(+0.69%)
Oct 29, 2004
81.17
82.58
80.95
81.43
2,893,600
+0.45(+0.56%)
Oct 28, 2004
80.30
81.36
79.88
80.98
2,458,000
+0.62(+0.77%)
Oct 27, 2004
80.33
81.09
79.64
80.36
5,280,400
+0.04(+0.05%)
Oct 26, 2004
80.56
80.89
79.80
80.32
3,922,400
-0.01(-0.01%)
Oct 25, 2004
80.81
81.78
79.03
80.33
8,442,800
-1.76(-2.14%)
Oct 22, 2004
84.23
84.99
81.97
82.09
3,576,400
-2.23(-2.64%)
Oct 21, 2004
84.76
85.14
84.00
84.32
2,430,400
-0.37(-0.44%)
Oct 20, 2004
83.31
85.00
83.30
84.69
2,491,200
+1.28(+1.53%)
Oct 19, 2004
83.40
84.53
82.90
83.41
2,815,200
-0.04(-0.05%)
Oct 18, 2004
83.01
83.74
82.37
83.45
1,961,600
+0.46(+0.55%)
Oct 15, 2004
82.05
83.42
81.58
82.99
2,368,000
+1.03(+1.26%)
Oct 14, 2004
81.92
83.44
81.91
81.96
1,957,600
-0.11(-0.13%)
Oct 13, 2004
82.84
84.05
81.52
82.07
3,167,600
-1.10(-1.32%)
Oct 12, 2004
83.18
84.02
82.43
83.17
4,353,200
-2.01(-2.36%)
Oct 11, 2004
85.00
85.54
84.45
85.18
1,416,400
+0.31(+0.37%)
Oct 08, 2004
85.02
86.11
84.63
84.87
2,817,600
+0.03(+0.04%)
Oct 07, 2004
86.46
86.87
84.68
84.84
2,365,200
-1.89(-2.18%)
Oct 06, 2004
86.66
86.82
86.00
86.73
1,583,600
+0.17(+0.20%)
Oct 05, 2004
87.60
87.95
86.20
86.56
3,495,600
-1.05(-1.20%)
Oct 04, 2004
86.98
88.35
86.77
87.61
2,690,000
+0.76(+0.88%)
Oct 01, 2004
86.51
87.28
86.00
86.85
2,946,000
+1.06(+1.24%)
Sep 30, 2004
85.50
86.05
85.17
85.79
3,078,800
+0.64(+0.75%)
Sep 29, 2004
84.65
85.50
84.19
85.15
1,826,800
+0.75(+0.89%)
Sep 28, 2004
83.50
84.60
83.40
84.40
1,997,200
+1.13(+1.36%)
Sep 27, 2004
84.79
84.80
82.95
83.27
2,514,800
-1.46(-1.72%)
Sep 24, 2004
84.15
85.20
83.39
84.73
2,544,400
+0.91(+1.09%)
Sep 23, 2004
84.57
84.66
82.86
83.82
3,509,200
-0.30(-0.36%)
Sep 22, 2004
85.70
85.89
83.98
84.12
2,689,200
-1.76(-2.05%)
Sep 21, 2004
86.15
86.54
85.21
85.88
2,061,600
+0.02(+0.02%)
Sep 20, 2004
86.05
86.36
85.15
85.86
2,326,800
-0.38(-0.44%)
Sep 17, 2004
85.58
87.32
85.57
86.24
4,314,400
+0.94(+1.10%)
Sep 16, 2004
84.85
85.81
84.71
85.30
2,350,800
+0.52(+0.61%)
Sep 15, 2004
84.66
85.28
84.03
84.78
3,758,000
-0.02(-0.02%)
Sep 14, 2004
84.88
85.61
82.77
84.80
4,772,400
-0.51(-0.60%)
Sep 13, 2004
84.17
85.70
84.00
85.31
3,559,600
+1.25(+1.49%)
Sep 10, 2004
83.20
84.19
82.46
84.06
3,362,800
+1.11(+1.34%)
Sep 09, 2004
82.89
83.21
81.94
82.95
2,986,800
+0.53(+0.64%)
Sep 08, 2004
80.77
82.72
80.65
82.42
3,445,600
+1.40(+1.73%)
Sep 07, 2004
81.75
82.23
80.46
81.02
4,310,000
+0.00(+0.00%)
Sep 03, 2004
79.67
81.88
79.32
81.02
2,956,400
+1.46(+1.84%)
Sep 02, 2004
79.40
79.78
78.45
79.56
2,265,200
+0.44(+0.56%)
Sep 01, 2004
77.60
79.18
76.42
79.12
2,375,600
+1.39(+1.79%)
Aug 31, 2004
77.20
77.91
76.40
77.73
3,381,200
+0.25(+0.32%)
Aug 30, 2004
79.75
79.85
77.27
77.48
2,303,600
-2.21(-2.77%)
Aug 27, 2004
79.18
80.10
79.00
79.69
2,037,600
+0.32(+0.40%)
Aug 26, 2004
79.79
80.45
79.13
79.37
2,429,600
-0.09(-0.11%)
Aug 25, 2004
78.76
79.65
78.57
79.46
2,595,200
-0.01(-0.01%)
Aug 24, 2004
79.63
79.65
78.74
79.47
2,995,200
+0.43(+0.54%)
Aug 23, 2004
79.34
79.77
78.50
79.04
4,646,800
+0.17(+0.22%)
Aug 20, 2004
77.44
79.45
77.10
78.87
3,671,600
+1.51(+1.95%)
Aug 19, 2004
77.58
77.62
76.60
77.36
3,955,200
+39.48(+104.22%)
Aug 16, 2004
37.25
38.10
37.10
37.88
722,100
+0.87(+2.35%)
Aug 13, 2004
37.59
37.59
36.60
37.01
977,100
-0.20(-0.54%)
Aug 12, 2004
37.87
38.20
37.15
37.21
1,021,900
-0.81(-2.13%)
Aug 11, 2004
37.85
38.42
37.51
38.02
851,200
-0.24(-0.63%)
Aug 10, 2004
38.09
38.28
37.59
38.26
1,536,200
+0.48(+1.27%)
Aug 09, 2004
37.10
38.20
37.05
37.78
1,421,700
+0.54(+1.44%)
Aug 06, 2004
38.27
38.39
37.10
37.24
2,652,400
-1.25(-3.25%)
Aug 05, 2004
38.86
39.50
38.37
38.49
1,788,200
-0.72(-1.82%)
Aug 04, 2004
39.56
39.95
39.03
39.21
1,705,000
-0.13(-0.33%)
Aug 03, 2004
40.48
40.50
38.95
39.34
2,520,100
-1.05(-2.61%)
Aug 02, 2004
41.02
41.12
40.09
40.40
2,202,500
-0.76(-1.86%)
Jul 30, 2004
40.61
41.50
40.59
41.16
1,379,500
+0.35(+0.86%)
Jul 29, 2004
40.40
40.83
39.27
40.81
6,775,800
-2.20(-5.10%)
Jul 28, 2004
43.49
43.73
42.12
43.01
3,567,300
-0.81(-1.86%)
Jul 27, 2004
43.27
44.02
43.09
43.82
960,000
+0.41(+0.93%)
Jul 26, 2004
44.33
44.49
42.98
43.41
1,295,800
-0.80(-1.82%)
Jul 23, 2004
44.54
44.60
43.95
44.22
737,300
-0.44(-0.99%)
Jul 22, 2004
44.13
44.84
43.33
44.66
1,347,500
+0.60(+1.36%)
Jul 21, 2004
45.41
45.41
44.06
44.06
1,161,900
-1.34(-2.95%)
Jul 20, 2004
45.20
45.41
44.92
45.40
614,400
+0.31(+0.70%)
Jul 19, 2004
44.99
45.53
44.88
45.09
1,191,500
+0.27(+0.60%)
Jul 16, 2004
44.63
45.32
44.31
44.81
1,628,900
+0.23(+0.52%)
Jul 15, 2004
44.97
44.98
44.34
44.59
1,005,900
-0.23(-0.52%)
Jul 14, 2004
45.24
45.30
44.63
44.82
1,277,200
-0.60(-1.33%)
Jul 13, 2004
45.84
45.95
45.36
45.42
1,236,800
-0.54(-1.16%)
Jul 12, 2004
45.77
46.12
45.66
45.96
1,120,100
-0.20(-0.42%)
Jul 09, 2004
46.49
46.53
45.27
46.16
2,664,900
-0.88(-1.86%)
Jul 08, 2004
47.49
47.52
46.77
47.03
1,496,700
-0.52(-1.09%)
Jul 07, 2004
47.56
47.70
47.10
47.55
958,300
+0.07(+0.15%)
Jul 06, 2004
47.99
48.00
47.35
47.48
931,700
-0.29(-0.60%)
Jul 02, 2004
48.35
48.37
47.58
47.77
734,800
-0.41(-0.84%)
Jul 01, 2004
48.08
48.35
47.52
48.17
1,343,200
+0.45(+0.93%)
Jun 30, 2004
47.62
47.84
47.27
47.73
1,248,000
+0.27(+0.58%)
Jun 29, 2004
46.99
47.62
46.72
47.45
1,331,000
+0.55(+1.17%)
Jun 28, 2004
46.70
47.31
46.31
46.90
1,008,100
+0.18(+0.40%)
Jun 25, 2004
45.70
46.72
45.48
46.72
1,032,700
+1.04(+2.27%)
Jun 24, 2004
45.65
46.32
45.48
45.68
832,700
+0.08(+0.16%)
Jun 23, 2004
45.44
45.61
45.02
45.60
1,131,700
+0.08(+0.19%)
Jun 22, 2004
45.07
45.62
44.51
45.52
698,300
+0.51(+1.12%)
Jun 21, 2004
45.73
45.75
44.72
45.02
889,700
-0.48(-1.07%)
Jun 18, 2004
44.50
45.50
44.50
45.50
967,000
+0.44(+0.97%)
Jun 17, 2004
44.86
45.20
44.45
45.06
879,300
+0.27(+0.60%)
Jun 16, 2004
43.95
44.98
43.91
44.80
962,900
+0.91(+2.06%)
Jun 15, 2004
43.22
44.04
43.20
43.89
734,400
+0.91(+2.11%)
Jun 14, 2004
42.96
43.60
42.81
42.98
548,400
+0.00(+0.00%)
Jun 10, 2004
42.67
43.10
42.59
42.98
868,200
+0.24(+0.57%)
Jun 09, 2004
42.88
43.32
42.63
42.74
603,800
-0.20(-0.45%)
Jun 08, 2004
42.55
42.98
42.34
42.94
1,098,200
+0.20(+0.46%)
Jun 07, 2004
41.41
42.74
41.30
42.74
1,364,000
+0.47(+1.10%)
Jun 04, 2004
42.81
42.98
42.19
42.27
680,000
-0.38(-0.89%)
Jun 03, 2004
42.76
42.98
42.66
42.66
568,400
-0.38(-0.87%)
Jun 02, 2004
43.10
43.12
42.45
43.03
794,700
-0.05(-0.12%)
Jun 01, 2004
42.75
43.55
42.51
43.08
799,800
+0.08(+0.19%)
May 28, 2004
42.45
43.00
42.40
43.00
1,636,900
+0.67(+1.58%)
May 27, 2004
42.06
42.47
41.72
42.33
717,500
+0.19(+0.45%)
May 26, 2004
41.73
42.20
41.64
42.14
773,400
+0.27(+0.64%)
May 25, 2004
40.34
41.90
40.15
41.87
1,007,700
+1.41(+3.50%)
May 24, 2004
40.05
40.48
39.98
40.45
624,800
+0.57(+1.44%)
May 21, 2004
39.50
39.88
39.30
39.88
561,400
+0.55(+1.39%)
May 20, 2004
39.09
39.50
38.96
39.34
533,100
+0.26(+0.67%)
May 19, 2004
39.02
39.41
38.91
39.08
885,200
+0.32(+0.83%)
May 18, 2004
38.38
38.98
38.23
38.76
685,900
+0.47(+1.23%)
May 17, 2004
38.66
38.67
38.17
38.28
658,100
-0.58(-1.49%)
May 14, 2004
38.55
39.08
38.03
38.87
602,200
+0.25(+0.63%)
May 13, 2004
38.38
39.02
38.08
38.62
846,900
+0.24(+0.64%)
May 12, 2004
38.30
38.67
37.69
38.38
885,700
+0.02(+0.07%)
May 11, 2004
38.06
38.52
37.98
38.35
767,600
+0.16(+0.41%)
May 10, 2004
38.66
38.74
38.12
38.20
956,400
-0.59(-1.52%)
May 07, 2004
39.42
40.07
38.78
38.78
757,900
-0.83(-2.08%)
May 06, 2004
39.00
39.78
38.95
39.61
873,800
+0.28(+0.71%)
May 05, 2004
39.56
39.78
38.96
39.33
824,200
-0.09(-0.23%)
May 04, 2004
39.82
40.06
39.19
39.42
1,044,900
-0.33(-0.83%)
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
.