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 (%)
Apr 30, 2003
59.08
59.56
59.03
59.51
442,033
+0.55(+0.93%)
Apr 29, 2003
58.90
59.06
58.76
58.97
266,783
-0.10(-0.17%)
Apr 28, 2003
59.27
59.27
59.07
59.07
120,991
-0.09(-0.16%)
Apr 25, 2003
59.05
59.28
59.00
59.16
796,141
+0.13(+0.23%)
Apr 24, 2003
58.82
59.21
58.82
59.03
299,097
+0.53(+0.90%)
Apr 23, 2003
58.40
58.56
58.28
58.50
64,178
+0.12(+0.21%)
Apr 22, 2003
58.65
58.72
58.30
58.38
450,750
-0.03(-0.06%)
Apr 21, 2003
58.20
58.44
58.06
58.42
222,444
-0.13(-0.22%)
Apr 17, 2003
58.71
58.82
58.42
58.54
159,619
+0.09(+0.16%)
Apr 16, 2003
58.24
58.48
58.20
58.45
146,843
+0.24(+0.41%)
Apr 15, 2003
58.10
58.24
57.91
58.21
193,136
+0.31(+0.54%)
Apr 14, 2003
57.95
57.96
57.69
57.90
311,272
-0.16(-0.28%)
Apr 11, 2003
57.76
58.10
57.61
58.06
676,351
-0.09(-0.16%)
Apr 10, 2003
58.38
58.45
58.12
58.15
80,110
-0.27(-0.47%)
Apr 09, 2003
58.15
58.46
58.00
58.42
153,907
+0.17(+0.30%)
Apr 08, 2003
57.92
58.28
57.88
58.25
292,634
+0.47(+0.81%)
Apr 07, 2003
57.37
57.79
57.17
57.78
729,558
-0.13(-0.23%)
Apr 04, 2003
57.92
58.08
57.80
57.92
277,905
-0.17(-0.29%)
Apr 03, 2003
58.05
58.27
57.98
58.08
369,137
-0.03(-0.06%)
Apr 02, 2003
58.32
58.35
58.07
58.12
469,237
-0.61(-1.04%)
Apr 01, 2003
58.82
59.08
58.48
58.73
435,570
-0.42(-0.71%)
Mar 31, 2003
58.75
59.17
58.75
59.15
967,634
+0.77(+1.31%)
Mar 28, 2003
58.50
58.60
58.36
58.38
380,861
+0.13(+0.23%)
Mar 27, 2003
58.38
58.46
58.10
58.25
287,975
+0.04(+0.07%)
Mar 26, 2003
58.05
58.32
58.05
58.21
465,179
+0.12(+0.21%)
Mar 25, 2003
58.32
58.43
57.82
58.09
911,421
-0.07(-0.11%)
Mar 24, 2003
57.95
58.28
57.78
58.16
561,221
+0.90(+1.58%)
Mar 21, 2003
57.83
57.92
57.25
57.25
1,267,633
-0.80(-1.38%)
Mar 20, 2003
58.43
58.52
57.72
58.05
310,670
-0.09(-0.16%)
Mar 19, 2003
58.58
58.60
58.10
58.14
598,796
-0.43(-0.74%)
Mar 18, 2003
59.19
59.35
58.56
58.58
624,047
-0.56(-0.95%)
Mar 17, 2003
60.23
60.23
59.12
59.13
1,088,776
-0.72(-1.20%)
Mar 14, 2003
59.81
59.96
59.63
59.85
888,125
+0.29(+0.49%)
Mar 13, 2003
59.98
60.14
59.56
59.56
1,247,794
-1.12(-1.84%)
Mar 12, 2003
60.49
60.78
60.47
60.68
683,566
+0.22(+0.36%)
Mar 11, 2003
60.54
60.65
60.37
60.46
124,448
-0.11(-0.18%)
Mar 10, 2003
60.42
60.57
60.33
60.57
221,242
+0.31(+0.52%)
Mar 07, 2003
60.36
60.41
59.91
60.25
396,492
+0.21(+0.34%)
Mar 06, 2003
60.25
60.33
59.92
60.05
249,498
-0.23(-0.39%)
Mar 05, 2003
60.29
60.30
59.91
60.28
189,378
+0.20(+0.33%)
Mar 04, 2003
59.97
60.18
59.89
60.08
124,899
+0.04(+0.07%)
Mar 03, 2003
59.88
60.18
59.82
60.04
306,763
-0.15(-0.25%)
Feb 28, 2003
59.67
60.24
59.60
60.19
320,590
+0.38(+0.63%)
Feb 27, 2003
59.52
59.87
59.42
59.81
1,045,640
+0.10(+0.17%)
Feb 26, 2003
59.47
59.71
59.31
59.71
502,003
+0.41(+0.70%)
Feb 25, 2003
59.48
59.65
59.21
59.30
538,827
+0.27(+0.46%)
Feb 24, 2003
59.13
59.15
58.96
59.03
252,805
+0.28(+0.48%)
Feb 21, 2003
58.92
59.03
58.69
58.75
376,352
-0.35(-0.59%)
Feb 20, 2003
58.78
59.15
58.78
59.09
731,512
+0.20(+0.34%)
Feb 19, 2003
58.81
59.02
58.72
58.90
93,336
+0.40(+0.68%)
Feb 18, 2003
58.26
58.54
58.11
58.50
320,440
+0.07(+0.13%)
Feb 14, 2003
58.75
58.80
58.29
58.42
1,247,042
-0.51(-0.86%)
Feb 13, 2003
58.73
59.33
58.66
58.93
661,622
+0.32(+0.54%)
Feb 12, 2003
58.42
58.64
58.33
58.61
182,314
+0.21(+0.35%)
Feb 11, 2003
58.28
58.49
58.17
58.40
389,428
-0.01(-0.02%)
Feb 10, 2003
58.63
58.82
58.34
58.42
115,130
-0.41(-0.70%)
Feb 07, 2003
58.40
58.90
58.30
58.83
371,542
+0.13(+0.23%)
Feb 06, 2003
58.44
58.72
58.41
58.70
181,713
+0.47(+0.81%)
Feb 05, 2003
58.70
59.02
58.17
58.22
334,719
-0.51(-0.86%)
Feb 04, 2003
58.80
58.82
58.62
58.73
85,520
+0.26(+0.44%)
Feb 03, 2003
58.33
58.49
58.09
58.47
82,965
-0.12(-0.20%)
Jan 31, 2003
58.48
58.69
58.24
58.59
273,997
+0.16(+0.27%)
Jan 30, 2003
58.02
58.48
57.95
58.43
163,226
+0.43(+0.75%)
Jan 29, 2003
58.44
58.47
57.87
58.00
332,765
-0.32(-0.55%)
Jan 28, 2003
58.32
58.40
57.95
58.32
683,416
+0.00(+0.00%)
Jan 27, 2003
58.48
58.58
58.22
58.32
226,202
-0.21(-0.36%)
Jan 24, 2003
58.38
58.84
58.38
58.53
428,807
+0.35(+0.59%)
Jan 23, 2003
58.10
58.35
58.08
58.18
166,382
-0.29(-0.49%)
Jan 22, 2003
58.34
58.48
58.23
58.47
160,971
+0.29(+0.49%)
Jan 21, 2003
57.80
58.18
57.75
58.18
161,572
+0.33(+0.58%)
Jan 17, 2003
57.95
58.04
57.84
57.85
146,843
+0.29(+0.50%)
Jan 16, 2003
57.47
57.62
56.97
57.56
87,023
+0.08(+0.14%)
Jan 15, 2003
57.41
57.68
57.35
57.48
194,789
+0.28(+0.49%)
Jan 14, 2003
57.22
57.41
57.19
57.21
148,647
+0.20(+0.35%)
Jan 13, 2003
56.91
57.13
56.82
57.01
80,110
+0.09(+0.16%)
Jan 10, 2003
57.17
57.17
56.63
56.91
218,236
+0.15(+0.26%)
Jan 09, 2003
57.33
57.33
56.57
56.77
356,963
-1.11(-1.92%)
Jan 08, 2003
57.80
57.98
57.74
57.88
240,630
+0.29(+0.50%)
Jan 07, 2003
57.35
57.72
57.33
57.59
104,909
+0.21(+0.36%)
Jan 06, 2003
57.33
57.41
57.09
57.39
53,506
-0.15(-0.27%)
Jan 03, 2003
57.32
57.58
57.11
57.54
467,734
+0.13(+0.23%)
Jan 02, 2003
58.35
58.48
57.36
57.41
288,727
-1.52(-2.59%)
Dec 31, 2002
59.18
59.43
58.76
58.93
164,428
-0.45(-0.75%)
Dec 30, 2002
59.15
59.37
58.97
59.37
413,175
+0.14(+0.24%)
Dec 27, 2002
58.92
59.23
58.74
59.23
210,721
+0.65(+1.10%)
Dec 26, 2002
58.48
58.59
58.37
58.59
20,290
+0.11(+0.19%)
Dec 24, 2002
58.55
58.60
58.44
58.48
70,039
+0.33(+0.56%)
Dec 23, 2002
58.12
58.15
57.39
58.15
111,522
+0.01(+0.02%)
Dec 20, 2002
58.04
58.26
57.98
58.14
62,975
+0.04(+0.07%)
Dec 19, 2002
57.75
58.21
57.65
58.10
202,003
+0.51(+0.89%)
Dec 18, 2002
57.54
57.68
57.39
57.58
287,073
+0.45(+0.78%)
Dec 17, 2002
57.42
57.45
57.01
57.14
436,773
+0.00(+0.00%)
Dec 16, 2002
57.82
57.82
57.11
57.14
173,897
-0.43(-0.75%)
Dec 13, 2002
57.98
57.99
57.57
57.57
639,979
-0.57(-0.97%)
Dec 12, 2002
57.92
58.28
57.92
58.14
204,107
-0.05(-0.09%)
Dec 11, 2002
57.98
58.32
57.86
58.19
246,192
+0.39(+0.67%)
Dec 10, 2002
57.62
57.84
57.55
57.80
227,855
+0.15(+0.27%)
Dec 09, 2002
57.35
57.78
57.33
57.65
601,652
+0.32(+0.56%)
Dec 06, 2002
57.88
57.94
57.06
57.33
662,073
+0.10(+0.17%)
Dec 05, 2002
56.74
57.41
56.73
57.23
310,220
+0.15(+0.26%)
Dec 04, 2002
57.15
57.22
56.92
57.09
193,887
+0.29(+0.52%)
Dec 03, 2002
57.02
57.02
56.63
56.79
171,041
+0.08(+0.14%)
Dec 02, 2002
56.13
56.82
55.99
56.71
428,205
-0.21(-0.36%)
Nov 29, 2002
56.66
56.97
56.65
56.92
47,645
+0.37(+0.65%)
Nov 27, 2002
57.39
57.44
56.53
56.55
489,378
-1.30(-2.25%)
Nov 26, 2002
57.35
57.90
57.32
57.86
567,834
+0.72(+1.26%)
Nov 25, 2002
57.22
57.47
57.09
57.14
433,165
-0.11(-0.19%)
Nov 22, 2002
57.44
57.48
57.14
57.25
277,755
-0.05(-0.09%)
Nov 21, 2002
57.55
57.55
57.13
57.30
485,770
-0.56(-0.97%)
Nov 20, 2002
58.68
58.70
57.76
57.86
462,023
-0.57(-0.98%)
Nov 19, 2002
58.52
58.70
58.22
58.43
77,855
+0.21(+0.37%)
Nov 18, 2002
57.90
58.30
57.86
58.22
48,396
+0.26(+0.45%)
Nov 15, 2002
57.58
58.04
57.39
57.96
166,382
+0.23(+0.40%)
Nov 14, 2002
58.32
58.32
57.72
57.72
177,354
-1.22(-2.08%)
Nov 13, 2002
58.85
59.01
58.52
58.95
157,364
+0.13(+0.21%)
Nov 12, 2002
59.31
59.31
58.80
58.82
742,934
-0.34(-0.57%)
Nov 11, 2002
58.92
59.16
58.82
59.16
105,210
+0.32(+0.54%)
Nov 08, 2002
58.82
58.98
58.52
58.84
442,935
+0.47(+0.81%)
Nov 07, 2002
57.92
58.37
57.78
58.37
222,294
+1.41(+2.48%)
Nov 06, 2002
56.59
57.31
56.49
56.96
178,105
+0.23(+0.40%)
Nov 05, 2002
56.95
56.95
56.61
56.73
110,921
-0.22(-0.39%)
Nov 04, 2002
56.87
57.05
56.72
56.95
514,778
-0.25(-0.44%)
Nov 01, 2002
57.42
57.84
56.72
57.21
188,025
-0.50(-0.86%)
Oct 31, 2002
57.25
57.79
57.23
57.70
770,590
+0.26(+0.45%)
Oct 30, 2002
57.46
57.67
57.27
57.45
47,945
-0.02(-0.03%)
Oct 29, 2002
57.10
57.81
57.07
57.46
187,875
+0.74(+1.30%)
Oct 28, 2002
56.93
56.98
56.69
56.73
601,201
-0.08(-0.14%)
Oct 25, 2002
56.79
56.93
56.65
56.81
219,588
+0.21(+0.36%)
Oct 24, 2002
55.99
56.72
55.94
56.60
510,420
+0.49(+0.88%)
Oct 23, 2002
56.39
56.69
56.01
56.11
192,234
+0.02(+0.04%)
Oct 22, 2002
56.45
56.45
56.03
56.09
324,348
-0.16(-0.28%)
Oct 21, 2002
56.89
56.95
56.22
56.25
202,755
-0.55(-0.97%)
Oct 18, 2002
56.57
56.81
56.07
56.80
690,029
+0.15(+0.26%)
Oct 17, 2002
56.65
56.93
56.60
56.65
350,801
-0.70(-1.22%)
Oct 16, 2002
57.62
57.62
57.15
57.35
188,176
+0.03(+0.05%)
Oct 15, 2002
57.88
58.08
57.45
57.33
446,542
-1.39(-2.37%)
Oct 14, 2002
58.88
58.92
58.60
58.72
27,504
-0.09(-0.15%)
Oct 11, 2002
59.28
59.36
58.59
58.80
633,967
-0.71(-1.19%)
Oct 10, 2002
59.99
59.99
59.40
59.51
145,941
-0.47(-0.79%)
Oct 09, 2002
60.08
60.13
59.85
59.98
605,560
+0.31(+0.51%)
Oct 08, 2002
59.55
60.23
59.43
59.67
797,944
+0.02(+0.03%)
Oct 07, 2002
59.81
59.85
59.52
59.65
30,345,654
+0.10(+0.17%)
Oct 04, 2002
58.82
59.69
58.82
59.55
196,893
+0.19(+0.31%)
Oct 03, 2002
59.41
59.55
59.08
59.37
44,939
-0.15(-0.25%)
Oct 02, 2002
59.37
59.53
59.11
59.51
136,773
+0.27(+0.45%)
Oct 01, 2002
59.32
59.41
59.08
59.25
386,572
-0.90(-1.49%)
Sep 30, 2002
60.32
60.48
59.93
60.15
447,594
+0.24(+0.40%)
Sep 27, 2002
59.57
59.91
59.53
59.91
448,195
+0.45(+0.75%)
Sep 26, 2002
59.25
59.57
58.96
59.46
644,788
-0.14(-0.23%)
Sep 25, 2002
59.95
60.12
59.39
59.60
191,182
-0.73(-1.21%)
Sep 24, 2002
60.08
60.51
60.02
60.33
378,606
+0.39(+0.64%)
Sep 23, 2002
59.88
60.04
59.73
59.95
245,290
+0.53(+0.90%)
Sep 20, 2002
59.51
59.56
59.25
59.41
170,590
-0.28(-0.47%)
Sep 19, 2002
59.68
59.73
59.39
59.69
165,180
+0.37(+0.63%)
Sep 18, 2002
59.52
59.59
59.23
59.32
295,490
+0.04(+0.07%)
Sep 17, 2002
58.98
59.43
58.79
59.28
113,326
+0.11(+0.19%)
Sep 16, 2002
59.35
59.36
59.15
59.17
109,719
+0.10(+0.17%)
Sep 13, 2002
58.77
59.17
58.67
59.07
233,115
+0.54(+0.92%)
Sep 12, 2002
58.20
58.64
58.20
58.53
65,230
+0.45(+0.78%)
Sep 11, 2002
57.88
58.08
57.72
58.08
267,083
-0.31(-0.52%)
Sep 10, 2002
58.00
58.55
57.88
58.38
505,009
+0.28(+0.48%)
Sep 09, 2002
58.22
58.44
58.06
58.10
125,951
-0.09(-0.15%)
Sep 06, 2002
58.53
58.68
58.02
58.19
210,420
-0.69(-1.18%)
Sep 05, 2002
58.93
58.98
58.14
58.88
450,901
+0.32(+0.55%)
Sep 04, 2002
58.57
58.75
58.44
58.56
99,649
-0.01(-0.02%)
Sep 03, 2002
57.94
58.58
57.88
58.58
153,456
+0.64(+1.10%)
Aug 30, 2002
57.72
57.97
57.52
57.94
117,384
+0.35(+0.60%)
Aug 29, 2002
57.72
57.79
57.45
57.59
203,957
+0.46(+0.80%)
Aug 28, 2002
57.25
57.34
57.11
57.13
27,204
+0.29(+0.50%)
Aug 27, 2002
56.82
57.01
56.69
56.85
453,606
-0.36(-0.63%)
Aug 26, 2002
57.02
57.36
57.00
57.21
35,921
+0.05(+0.09%)
Aug 23, 2002
56.69
57.19
56.69
57.15
30,210
+0.56(+0.99%)
Aug 22, 2002
56.92
56.92
56.59
56.59
51,703
-0.50(-0.87%)
Aug 21, 2002
57.01
57.29
56.97
57.09
60,120
-0.31(-0.53%)
Aug 20, 2002
56.97
57.41
56.95
57.40
61,322
+0.81(+1.42%)
Aug 16, 2002
57.51
57.56
56.43
56.59
127,755
-0.64(-1.12%)
Aug 15, 2002
57.47
57.55
57.12
57.23
130,911
-0.51(-0.88%)
Aug 14, 2002
58.19
58.48
57.72
57.74
195,390
+0.22(+0.38%)
Aug 13, 2002
57.07
57.53
56.80
57.52
111,673
+0.70(+1.23%)
Aug 12, 2002
56.75
57.68
56.65
56.82
48,246
+1.13(+2.03%)
Aug 07, 2002
55.62
55.98
55.46
55.69
60,571
+0.13(+0.24%)
Aug 06, 2002
55.76
55.82
55.37
55.56
97,544
-0.48(-0.85%)
Aug 05, 2002
55.91
56.18
55.79
56.03
91,833
+0.25(+0.44%)
Aug 02, 2002
55.33
55.95
55.14
55.79
79,358
+0.57(+1.02%)
Aug 01, 2002
54.92
55.24
54.92
55.22
37,575
+0.31(+0.57%)
Jul 31, 2002
54.52
55.09
54.49
54.91
44,188
+0.67(+1.24%)
Jul 30, 2002
54.39
54.49
54.24
54.24
9,168
+0.07(+0.12%)
Jul 29, 2002
54.60
54.66
54.10
54.17
12,625
-0.73(-1.32%)
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
.