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 (%)
May 30, 2003
62.99
63.19
62.67
63.09
1,082,827
-0.12(-0.19%)
May 29, 2003
62.89
63.23
62.74
63.21
762,117
+0.55(+0.87%)
May 28, 2003
62.63
62.79
62.23
62.67
1,095,272
-0.11(-0.17%)
May 27, 2003
63.77
63.83
62.77
62.77
1,269,046
-1.15(-1.81%)
May 23, 2003
63.87
64.17
63.79
63.93
1,035,448
+0.16(+0.25%)
May 22, 2003
63.43
63.83
63.29
63.77
863,923
+0.56(+0.89%)
May 21, 2003
62.86
63.80
62.77
63.21
2,698,223
-0.01(-0.01%)
May 20, 2003
62.13
63.21
62.11
63.21
909,503
+0.92(+1.48%)
May 19, 2003
62.77
62.85
62.11
62.29
1,226,165
-0.21(-0.34%)
May 16, 2003
62.35
62.53
61.99
62.51
1,055,389
+0.45(+0.73%)
May 15, 2003
61.76
62.41
61.76
62.05
1,214,920
+0.19(+0.31%)
May 14, 2003
61.25
62.01
61.11
61.86
2,138,817
+0.93(+1.53%)
May 13, 2003
60.63
60.94
60.58
60.93
341,551
+0.13(+0.22%)
May 12, 2003
60.79
60.82
60.51
60.79
546,811
+0.38(+0.63%)
May 09, 2003
60.23
60.44
60.16
60.41
164,928
+0.06(+0.10%)
May 08, 2003
60.43
60.63
60.21
60.35
655,813
+0.15(+0.24%)
May 07, 2003
60.03
60.25
59.91
60.21
460,149
+0.69(+1.17%)
May 06, 2003
59.25
59.63
59.04
59.51
390,729
+0.29(+0.50%)
May 05, 2003
58.90
59.27
58.83
59.22
116,499
+0.31(+0.53%)
May 02, 2003
59.40
59.41
58.87
58.91
347,098
-0.47(-0.79%)
May 01, 2003
59.49
59.76
59.23
59.37
346,648
-0.29(-0.48%)
Apr 30, 2003
59.22
59.71
59.17
59.66
440,957
+0.55(+0.93%)
Apr 29, 2003
59.05
59.21
58.91
59.11
266,133
-0.10(-0.17%)
Apr 28, 2003
59.42
59.42
59.21
59.21
120,697
-0.09(-0.16%)
Apr 25, 2003
59.19
59.43
59.15
59.31
794,203
+0.13(+0.23%)
Apr 24, 2003
58.96
59.35
58.96
59.17
298,369
+0.53(+0.90%)
Apr 23, 2003
58.55
58.70
58.43
58.65
64,022
+0.12(+0.21%)
Apr 22, 2003
58.79
58.87
58.44
58.53
449,653
-0.03(-0.06%)
Apr 21, 2003
58.35
58.58
58.20
58.56
221,903
-0.13(-0.22%)
Apr 17, 2003
58.85
58.96
58.56
58.69
159,230
+0.09(+0.16%)
Apr 16, 2003
58.38
58.63
58.34
58.59
146,486
+0.24(+0.41%)
Apr 15, 2003
58.25
58.38
58.05
58.35
192,665
+0.31(+0.54%)
Apr 14, 2003
58.09
58.10
57.83
58.04
310,514
-0.16(-0.28%)
Apr 11, 2003
57.91
58.24
57.75
58.20
674,705
-0.09(-0.16%)
Apr 10, 2003
58.53
58.59
58.26
58.29
79,915
-0.27(-0.47%)
Apr 09, 2003
58.29
58.60
58.14
58.57
153,533
+0.17(+0.30%)
Apr 08, 2003
58.06
58.42
58.02
58.39
291,922
+0.47(+0.81%)
Apr 07, 2003
57.51
57.93
57.30
57.93
727,782
-0.13(-0.23%)
Apr 04, 2003
58.07
58.23
57.95
58.06
277,229
-0.17(-0.29%)
Apr 03, 2003
58.19
58.41
58.12
58.23
368,239
-0.03(-0.06%)
Apr 02, 2003
58.46
58.49
58.21
58.26
468,095
-0.61(-1.04%)
Apr 01, 2003
58.96
59.22
58.63
58.87
434,510
-0.42(-0.71%)
Mar 31, 2003
58.89
59.31
58.89
59.29
965,279
+0.77(+1.31%)
Mar 28, 2003
58.64
58.75
58.51
58.53
379,934
+0.13(+0.23%)
Mar 27, 2003
58.53
58.61
58.25
58.39
287,274
+0.04(+0.07%)
Mar 26, 2003
58.19
58.46
58.19
58.35
464,047
+0.12(+0.21%)
Mar 25, 2003
58.46
58.57
57.96
58.23
909,203
-0.07(-0.11%)
Mar 24, 2003
58.09
58.43
57.93
58.30
559,855
+0.91(+1.58%)
Mar 21, 2003
57.97
58.06
57.39
57.39
1,264,548
-0.80(-1.38%)
Mar 20, 2003
58.57
58.66
57.87
58.19
309,914
-0.09(-0.16%)
Mar 19, 2003
58.72
58.74
58.25
58.29
597,339
-0.43(-0.74%)
Mar 18, 2003
59.33
59.49
58.70
58.72
622,528
-0.56(-0.95%)
Mar 17, 2003
60.37
60.37
59.27
59.28
1,086,126
-0.72(-1.20%)
Mar 14, 2003
59.96
60.11
59.77
60.00
885,963
+0.29(+0.49%)
Mar 13, 2003
60.13
60.29
59.71
59.71
1,244,757
-1.12(-1.84%)
Mar 12, 2003
60.64
60.93
60.61
60.83
681,902
+0.22(+0.36%)
Mar 11, 2003
60.69
60.80
60.51
60.61
124,145
-0.11(-0.18%)
Mar 10, 2003
60.57
60.71
60.48
60.71
220,703
+0.31(+0.52%)
Mar 07, 2003
60.51
60.55
60.06
60.40
395,527
+0.21(+0.34%)
Mar 06, 2003
60.39
60.48
60.07
60.19
248,891
-0.23(-0.39%)
Mar 05, 2003
60.44
60.45
60.05
60.43
188,917
+0.20(+0.33%)
Mar 04, 2003
60.11
60.33
60.04
60.23
124,595
+0.04(+0.07%)
Mar 03, 2003
60.03
60.33
59.97
60.19
306,016
-0.15(-0.25%)
Feb 28, 2003
59.81
60.39
59.75
60.34
319,810
+0.38(+0.63%)
Feb 27, 2003
59.67
60.02
59.57
59.96
1,043,095
+0.10(+0.17%)
Feb 26, 2003
59.61
59.86
59.46
59.86
500,781
+0.41(+0.70%)
Feb 25, 2003
59.63
59.79
59.36
59.45
537,515
+0.27(+0.46%)
Feb 24, 2003
59.28
59.29
59.11
59.17
252,190
+0.28(+0.48%)
Feb 21, 2003
59.07
59.17
58.83
58.89
375,436
-0.35(-0.59%)
Feb 20, 2003
58.92
59.29
58.92
59.24
729,731
+0.20(+0.34%)
Feb 19, 2003
58.95
59.16
58.86
59.04
93,109
+0.40(+0.68%)
Feb 18, 2003
58.40
58.68
58.25
58.64
319,660
+0.07(+0.13%)
Feb 14, 2003
58.89
58.94
58.43
58.57
1,244,007
-0.51(-0.86%)
Feb 13, 2003
58.87
59.48
58.81
59.07
660,012
+0.32(+0.54%)
Feb 12, 2003
58.56
58.78
58.47
58.75
181,870
+0.21(+0.35%)
Feb 11, 2003
58.43
58.63
58.31
58.55
388,480
-0.01(-0.02%)
Feb 10, 2003
58.77
58.96
58.49
58.56
114,849
-0.41(-0.70%)
Feb 07, 2003
58.54
59.04
58.45
58.97
370,638
+0.13(+0.23%)
Feb 06, 2003
58.59
58.87
58.55
58.84
181,270
+0.47(+0.81%)
Feb 05, 2003
58.85
59.16
58.31
58.37
333,904
-0.51(-0.86%)
Feb 04, 2003
58.94
58.96
58.77
58.87
85,312
+0.26(+0.44%)
Feb 03, 2003
58.47
58.63
58.23
58.61
82,763
-0.12(-0.20%)
Jan 31, 2003
58.63
58.83
58.39
58.73
273,330
+0.16(+0.27%)
Jan 30, 2003
58.16
58.63
58.09
58.57
162,828
+0.43(+0.75%)
Jan 29, 2003
58.58
58.61
58.01
58.14
331,955
-0.32(-0.55%)
Jan 28, 2003
58.46
58.55
58.09
58.46
681,752
+0.00(+0.00%)
Jan 27, 2003
58.63
58.72
58.36
58.46
225,651
-0.21(-0.36%)
Jan 24, 2003
58.52
58.99
58.52
58.67
427,763
+0.35(+0.59%)
Jan 23, 2003
58.24
58.49
58.23
58.33
165,977
-0.29(-0.49%)
Jan 22, 2003
58.48
58.63
58.37
58.61
160,579
+0.29(+0.49%)
Jan 21, 2003
57.95
58.33
57.89
58.33
161,179
+0.33(+0.58%)
Jan 17, 2003
58.09
58.19
57.98
57.99
146,486
+0.29(+0.50%)
Jan 16, 2003
57.61
57.76
57.10
57.71
86,812
+0.08(+0.14%)
Jan 15, 2003
57.55
57.83
57.49
57.63
194,315
+0.28(+0.49%)
Jan 14, 2003
57.36
57.55
57.33
57.34
148,285
+0.20(+0.35%)
Jan 13, 2003
57.05
57.27
56.96
57.14
79,915
+0.09(+0.16%)
Jan 10, 2003
57.30
57.30
56.77
57.05
217,705
+0.15(+0.26%)
Jan 09, 2003
57.47
57.47
56.70
56.90
356,094
-1.11(-1.92%)
Jan 08, 2003
57.95
58.12
57.88
58.02
240,045
+0.29(+0.50%)
Jan 07, 2003
57.49
57.86
57.47
57.73
104,654
+0.21(+0.36%)
Jan 06, 2003
57.47
57.55
57.23
57.53
53,376
-0.15(-0.27%)
Jan 03, 2003
57.46
57.72
57.24
57.68
466,596
+0.13(+0.23%)
Jan 02, 2003
58.49
58.63
57.50
57.55
288,024
-1.53(-2.59%)
Dec 31, 2002
59.33
59.58
58.91
59.07
164,028
-0.45(-0.75%)
Dec 30, 2002
59.29
59.52
59.11
59.52
412,170
+0.14(+0.24%)
Dec 27, 2002
59.06
59.38
58.88
59.38
210,208
+0.65(+1.10%)
Dec 26, 2002
58.63
58.73
58.51
58.73
20,241
+0.11(+0.19%)
Dec 24, 2002
58.69
58.75
58.59
58.62
69,869
+0.33(+0.56%)
Dec 23, 2002
58.27
58.29
57.53
58.29
111,251
+0.01(+0.02%)
Dec 20, 2002
58.18
58.40
58.13
58.28
62,822
+0.04(+0.07%)
Dec 19, 2002
57.89
58.35
57.79
58.24
201,512
+0.51(+0.89%)
Dec 18, 2002
57.68
57.82
57.53
57.73
286,375
+0.45(+0.78%)
Dec 17, 2002
57.56
57.59
57.14
57.28
435,709
+0.00(+0.00%)
Dec 16, 2002
57.96
57.96
57.25
57.28
173,474
-0.43(-0.75%)
Dec 13, 2002
58.12
58.13
57.71
57.71
638,421
-0.57(-0.97%)
Dec 12, 2002
58.07
58.43
58.07
58.28
203,611
-0.05(-0.09%)
Dec 11, 2002
58.13
58.46
58.00
58.33
245,592
+0.39(+0.67%)
Dec 10, 2002
57.77
57.98
57.69
57.95
227,300
+0.15(+0.27%)
Dec 09, 2002
57.49
57.93
57.47
57.79
600,188
+0.32(+0.56%)
Dec 06, 2002
58.03
58.09
57.20
57.47
660,461
+0.10(+0.17%)
Dec 05, 2002
56.88
57.55
56.86
57.37
309,465
+0.15(+0.26%)
Dec 04, 2002
57.29
57.36
57.06
57.22
193,415
+0.29(+0.52%)
Dec 03, 2002
57.16
57.16
56.77
56.93
170,625
+0.08(+0.14%)
Dec 02, 2002
56.26
56.96
56.12
56.85
427,163
-0.21(-0.36%)
Nov 29, 2002
56.80
57.11
56.78
57.06
47,529
+0.37(+0.65%)
Nov 27, 2002
57.53
57.58
56.66
56.69
488,187
-1.31(-2.25%)
Nov 26, 2002
57.49
58.04
57.46
58.00
566,452
+0.72(+1.26%)
Nov 25, 2002
57.36
57.61
57.22
57.28
432,111
-0.11(-0.19%)
Nov 22, 2002
57.58
57.62
57.28
57.38
277,079
-0.05(-0.09%)
Nov 21, 2002
57.69
57.69
57.27
57.44
484,588
-0.56(-0.97%)
Nov 20, 2002
58.83
58.84
57.90
58.00
460,898
-0.57(-0.98%)
Nov 19, 2002
58.66
58.85
58.37
58.57
77,666
+0.21(+0.37%)
Nov 18, 2002
58.04
58.45
58.00
58.36
48,278
+0.26(+0.45%)
Nov 15, 2002
57.72
58.18
57.53
58.10
165,977
+0.23(+0.40%)
Nov 14, 2002
58.46
58.46
57.87
57.87
176,922
-1.23(-2.08%)
Nov 13, 2002
58.99
59.15
58.67
59.09
156,981
+0.13(+0.21%)
Nov 12, 2002
59.46
59.46
58.94
58.97
741,126
-0.34(-0.57%)
Nov 11, 2002
59.06
59.31
58.96
59.31
104,954
+0.32(+0.54%)
Nov 08, 2002
58.96
59.13
58.66
58.99
441,857
+0.47(+0.81%)
Nov 07, 2002
58.06
58.51
57.93
58.51
221,753
+1.41(+2.48%)
Nov 06, 2002
56.72
57.45
56.63
57.10
177,672
+0.23(+0.40%)
Nov 05, 2002
57.09
57.09
56.75
56.87
110,651
-0.22(-0.39%)
Nov 04, 2002
57.01
57.19
56.86
57.09
513,526
-0.25(-0.44%)
Nov 01, 2002
57.56
57.98
56.86
57.34
187,568
-0.50(-0.86%)
Oct 31, 2002
57.39
57.93
57.37
57.85
768,714
+0.26(+0.45%)
Oct 30, 2002
57.61
57.81
57.41
57.59
47,829
-0.02(-0.03%)
Oct 29, 2002
57.24
57.95
57.20
57.61
187,418
+0.74(+1.30%)
Oct 28, 2002
57.06
57.12
56.82
56.86
599,738
-0.08(-0.14%)
Oct 25, 2002
56.92
57.06
56.79
56.94
219,054
+0.21(+0.36%)
Oct 24, 2002
56.13
56.86
56.08
56.74
509,177
+0.49(+0.88%)
Oct 23, 2002
56.52
56.82
56.14
56.24
191,766
+0.02(+0.04%)
Oct 22, 2002
56.59
56.59
56.17
56.22
323,558
-0.16(-0.28%)
Oct 21, 2002
57.02
57.09
56.36
56.38
202,261
-0.55(-0.97%)
Oct 18, 2002
56.70
56.95
56.21
56.94
688,349
+0.15(+0.26%)
Oct 17, 2002
56.78
57.06
56.74
56.79
349,947
-0.70(-1.22%)
Oct 16, 2002
57.76
57.76
57.28
57.49
187,718
+0.03(+0.05%)
Oct 15, 2002
58.03
58.23
57.59
57.47
445,455
-1.39(-2.37%)
Oct 14, 2002
59.03
59.06
58.74
58.86
27,438
-0.09(-0.15%)
Oct 11, 2002
59.43
59.51
58.73
58.95
632,424
-0.71(-1.19%)
Oct 10, 2002
60.14
60.14
59.55
59.65
145,586
-0.47(-0.79%)
Oct 09, 2002
60.23
60.28
59.99
60.13
604,086
+0.31(+0.51%)
Oct 08, 2002
59.69
60.37
59.57
59.82
796,002
+0.02(+0.03%)
Oct 07, 2002
59.96
60.00
59.67
59.80
30,271,796
+0.10(+0.17%)
Oct 04, 2002
58.96
59.84
58.96
59.70
196,414
+0.19(+0.31%)
Oct 03, 2002
59.56
59.70
59.23
59.51
44,830
-0.15(-0.25%)
Oct 02, 2002
59.52
59.68
59.25
59.66
136,440
+0.27(+0.45%)
Oct 01, 2002
59.47
59.56
59.23
59.39
385,631
-0.90(-1.49%)
Sep 30, 2002
60.47
60.63
60.08
60.29
446,505
+0.24(+0.40%)
Sep 27, 2002
59.71
60.05
59.68
60.05
447,105
+0.45(+0.75%)
Sep 26, 2002
59.39
59.71
59.10
59.61
643,219
-0.14(-0.23%)
Sep 25, 2002
60.09
60.27
59.53
59.75
190,716
-0.73(-1.21%)
Sep 24, 2002
60.23
60.65
60.17
60.48
377,685
+0.39(+0.64%)
Sep 23, 2002
60.03
60.19
59.87
60.09
244,693
+0.53(+0.90%)
Sep 20, 2002
59.66
59.71
59.40
59.56
170,175
-0.28(-0.47%)
Sep 19, 2002
59.83
59.87
59.53
59.84
164,778
+0.37(+0.63%)
Sep 18, 2002
59.67
59.73
59.37
59.47
294,771
+0.04(+0.07%)
Sep 17, 2002
59.12
59.57
58.93
59.43
113,050
+0.11(+0.19%)
Sep 16, 2002
59.49
59.51
59.29
59.31
109,452
+0.10(+0.17%)
Sep 13, 2002
58.91
59.32
58.81
59.21
232,548
+0.54(+0.92%)
Sep 12, 2002
58.35
58.79
58.34
58.67
65,071
+0.45(+0.78%)
Sep 11, 2002
58.03
58.23
57.86
58.22
266,433
-0.31(-0.52%)
Sep 10, 2002
58.14
58.69
58.03
58.53
503,780
+0.28(+0.48%)
Sep 09, 2002
58.36
58.58
58.20
58.25
125,645
-0.09(-0.15%)
Sep 06, 2002
58.67
58.82
58.16
58.33
209,908
-0.69(-1.18%)
Sep 05, 2002
59.07
59.13
58.28
59.03
449,803
+0.32(+0.55%)
Sep 04, 2002
58.71
58.89
58.59
58.71
99,406
-0.01(-0.02%)
Sep 03, 2002
58.08
58.72
58.03
58.72
153,083
+0.64(+1.10%)
Aug 30, 2002
57.86
58.11
57.66
58.08
117,098
+0.35(+0.60%)
Aug 29, 2002
57.87
57.93
57.59
57.73
203,461
+0.46(+0.80%)
Aug 28, 2002
57.38
57.48
57.25
57.27
27,138
+0.29(+0.50%)
Aug 27, 2002
56.96
57.14
56.82
56.98
452,502
-0.36(-0.63%)
Aug 26, 2002
57.16
57.50
57.14
57.34
35,834
+0.05(+0.09%)
Aug 23, 2002
56.82
57.33
56.82
57.29
30,136
+0.56(+0.99%)
Aug 22, 2002
57.06
57.06
56.73
56.73
51,577
-0.50(-0.87%)
Aug 21, 2002
57.14
57.42
57.11
57.23
59,973
-0.31(-0.53%)
Aug 20, 2002
57.10
57.55
57.09
57.54
61,173
+0.81(+1.42%)
Aug 16, 2002
57.65
57.71
56.57
56.73
127,444
-0.64(-1.12%)
Aug 15, 2002
57.61
57.69
57.26
57.37
130,593
-0.51(-0.88%)
Aug 14, 2002
58.33
58.63
57.86
57.88
194,914
+0.22(+0.38%)
Aug 13, 2002
57.21
57.67
56.94
57.66
111,401
+0.70(+1.23%)
Aug 12, 2002
56.89
57.83
56.78
56.96
48,129
+1.13(+2.03%)
Aug 07, 2002
55.76
56.12
55.60
55.82
60,423
+0.13(+0.24%)
Aug 06, 2002
55.89
55.96
55.50
55.69
97,307
-0.48(-0.86%)
Aug 05, 2002
56.05
56.32
55.92
56.17
91,610
+0.25(+0.44%)
Aug 02, 2002
55.46
56.09
55.28
55.92
79,165
+0.57(+1.02%)
Aug 01, 2002
55.05
55.37
55.05
55.36
37,483
+0.31(+0.57%)
Jul 31, 2002
54.66
55.22
54.62
55.04
44,080
+0.67(+1.24%)
Jul 30, 2002
54.52
54.62
54.37
54.37
9,146
+0.07(+0.12%)
Jul 29, 2002
54.73
54.80
54.24
54.30
12,594
-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
.