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
DuPont USA
(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 31, 2005
46.87
46.95
46.41
46.51
2,513,900
-0.36(-0.77%)
May 27, 2005
47.09
47.12
46.75
46.87
1,691,200
-0.16(-0.34%)
May 26, 2005
47.11
47.23
46.75
47.03
1,763,000
+0.31(+0.66%)
May 25, 2005
47.09
47.09
46.36
46.72
2,130,300
-0.36(-0.76%)
May 24, 2005
47.12
47.26
46.80
47.08
2,453,000
-0.27(-0.57%)
May 23, 2005
47.06
47.50
46.94
47.35
2,989,200
+0.38(+0.81%)
May 20, 2005
47.77
47.77
46.91
46.97
3,417,300
-0.64(-1.34%)
May 19, 2005
48.04
48.04
47.10
47.61
2,888,100
-0.43(-0.90%)
May 18, 2005
47.42
48.34
47.24
48.04
3,219,800
+0.96(+2.04%)
May 17, 2005
46.45
47.21
46.12
47.08
3,028,400
+0.54(+1.16%)
May 16, 2005
46.25
46.60
45.84
46.54
3,914,900
+0.30(+0.65%)
May 13, 2005
47.50
47.51
45.80
46.24
5,439,100
-0.33(-0.71%)
May 12, 2005
47.57
47.58
46.38
46.57
3,944,600
-0.86(-1.81%)
May 11, 2005
47.45
47.66
46.70
47.43
4,106,700
-0.16(-0.34%)
May 10, 2005
48.27
48.27
47.42
47.59
3,083,400
-0.68(-1.41%)
May 09, 2005
48.05
48.42
47.80
48.27
2,207,700
+0.22(+0.46%)
May 06, 2005
48.33
48.55
47.84
48.05
2,115,700
-0.16(-0.33%)
May 05, 2005
48.57
48.87
47.85
48.21
2,672,300
-0.41(-0.84%)
May 04, 2005
47.81
48.62
47.81
48.62
2,801,700
+0.88(+1.84%)
May 03, 2005
47.20
48.04
47.10
47.74
3,116,300
+0.55(+1.17%)
May 02, 2005
47.12
47.71
46.94
47.19
2,917,100
+0.08(+0.17%)
Apr 29, 2005
46.40
47.31
46.26
47.11
4,096,000
+1.15(+2.50%)
Apr 28, 2005
46.48
46.94
45.80
45.96
3,666,800
-0.51(-1.10%)
Apr 27, 2005
46.70
46.92
46.01
46.47
5,176,800
-0.56(-1.19%)
Apr 26, 2005
48.20
48.44
46.95
47.03
4,563,600
-1.55(-3.19%)
Apr 25, 2005
48.15
48.85
48.05
48.58
2,668,700
+0.48(+1.00%)
Apr 22, 2005
48.07
48.55
47.61
48.10
3,280,100
-0.34(-0.70%)
Apr 21, 2005
48.10
48.56
47.52
48.44
3,098,600
+1.19(+2.52%)
Apr 20, 2005
48.16
48.24
47.25
47.25
3,620,700
-0.88(-1.83%)
Apr 19, 2005
47.66
48.65
47.60
48.13
4,421,600
+0.93(+1.97%)
Apr 18, 2005
46.60
47.47
46.15
47.20
3,734,800
+0.65(+1.40%)
Apr 15, 2005
46.98
47.56
46.38
46.55
5,440,200
-0.81(-1.71%)
Apr 14, 2005
48.63
48.64
46.96
47.36
6,811,000
-1.33(-2.73%)
Apr 13, 2005
49.95
49.98
48.41
48.69
4,761,400
-1.36(-2.72%)
Apr 12, 2005
50.13
50.38
49.20
50.05
6,157,500
-0.33(-0.66%)
Apr 11, 2005
50.71
50.83
50.27
50.38
1,774,900
-0.32(-0.63%)
Apr 08, 2005
51.54
51.58
50.68
50.70
1,976,000
-0.84(-1.63%)
Apr 07, 2005
50.90
51.66
50.70
51.54
2,362,400
+0.59(+1.16%)
Apr 06, 2005
51.06
51.38
50.88
50.95
2,183,500
+0.18(+0.35%)
Apr 05, 2005
50.40
50.94
50.16
50.77
2,742,200
+0.34(+0.67%)
Apr 04, 2005
50.66
50.71
50.20
50.43
3,654,500
-0.40(-0.79%)
Apr 01, 2005
51.52
51.88
50.62
50.83
3,748,400
-0.41(-0.80%)
Mar 31, 2005
51.12
51.42
50.88
51.24
2,774,800
+0.12(+0.23%)
Mar 30, 2005
50.59
51.23
50.52
51.12
3,544,600
+0.83(+1.65%)
Mar 29, 2005
51.24
51.67
50.16
50.29
4,047,300
-0.95(-1.85%)
Mar 28, 2005
51.21
51.55
50.93
51.24
3,210,100
+0.26(+0.51%)
Mar 24, 2005
51.40
51.61
50.94
50.98
2,657,600
-0.23(-0.45%)
Mar 23, 2005
51.74
52.07
50.91
51.21
4,035,500
-0.53(-1.02%)
Mar 22, 2005
51.36
52.69
51.21
51.74
4,689,000
+0.36(+0.70%)
Mar 21, 2005
52.09
52.13
51.20
51.38
2,672,400
-0.76(-1.46%)
Mar 18, 2005
51.70
52.17
51.45
52.14
6,765,900
+0.56(+1.09%)
Mar 17, 2005
51.70
52.24
51.42
51.58
3,644,400
-0.15(-0.29%)
Mar 16, 2005
52.64
52.78
51.40
51.73
5,921,400
-1.40(-2.64%)
Mar 15, 2005
53.94
54.08
53.11
53.13
2,777,400
-0.81(-1.50%)
Mar 14, 2005
53.37
54.23
53.20
53.94
3,079,000
+0.47(+0.88%)
Mar 11, 2005
53.70
54.52
53.47
53.47
3,574,600
-0.57(-1.05%)
Mar 10, 2005
54.47
54.58
53.41
54.04
3,288,200
-0.43(-0.79%)
Mar 09, 2005
53.67
54.62
53.67
54.47
4,344,900
+0.70(+1.30%)
Mar 08, 2005
53.95
54.04
53.60
53.77
2,819,900
-0.18(-0.33%)
Mar 07, 2005
54.23
54.31
53.84
53.95
2,649,500
-0.60(-1.10%)
Mar 04, 2005
53.30
54.90
53.30
54.55
5,431,400
+1.45(+2.73%)
Mar 03, 2005
53.50
53.81
52.68
53.10
3,562,800
-0.23(-0.43%)
Mar 02, 2005
53.30
53.77
53.10
53.33
4,574,000
-0.55(-1.02%)
Mar 01, 2005
53.90
54.26
53.45
53.88
4,677,600
+0.58(+1.09%)
Feb 28, 2005
53.75
53.99
53.06
53.30
4,234,500
-0.66(-1.22%)
Feb 25, 2005
53.50
54.34
53.23
53.96
3,802,600
+0.42(+0.78%)
Feb 24, 2005
53.00
53.54
52.88
53.54
4,567,400
+0.23(+0.43%)
Feb 23, 2005
52.71
53.45
52.65
53.31
4,806,800
+0.49(+0.93%)
Feb 22, 2005
52.80
53.77
52.64
52.82
7,604,900
-1.13(-2.09%)
Feb 18, 2005
52.10
53.95
52.04
53.95
7,175,300
+1.64(+3.14%)
Feb 17, 2005
52.50
52.63
52.24
52.31
4,534,600
-0.14(-0.27%)
Feb 16, 2005
51.76
52.56
51.60
52.45
4,578,900
+0.70(+1.35%)
Feb 15, 2005
51.10
52.00
51.04
51.75
4,174,400
+0.54(+1.05%)
Feb 14, 2005
50.88
51.35
50.84
51.21
3,289,200
+0.11(+0.22%)
Feb 11, 2005
50.28
51.30
50.21
51.10
5,877,100
+0.47(+0.93%)
Feb 10, 2005
49.65
50.77
49.64
50.63
5,226,400
+0.96(+1.93%)
Feb 09, 2005
49.68
49.86
49.41
49.67
4,133,400
+0.10(+0.20%)
Feb 08, 2005
49.22
49.77
49.22
49.57
4,810,700
+0.27(+0.55%)
Feb 07, 2005
48.80
49.49
48.77
49.30
4,189,800
+0.59(+1.21%)
Feb 04, 2005
48.15
48.72
48.06
48.71
2,734,100
+0.61(+1.27%)
Feb 03, 2005
47.97
48.12
47.80
48.10
2,910,000
-0.06(-0.12%)
Feb 02, 2005
47.80
48.30
47.80
48.16
2,592,700
+0.31(+0.65%)
Feb 01, 2005
47.74
48.09
47.56
47.85
2,813,400
+0.29(+0.61%)
Jan 31, 2005
47.53
47.74
47.42
47.56
3,735,800
+0.33(+0.70%)
Jan 28, 2005
47.02
47.23
46.69
47.23
3,254,000
+0.26(+0.55%)
Jan 27, 2005
46.50
47.03
46.41
46.97
3,294,900
+0.49(+1.05%)
Jan 26, 2005
46.78
47.00
46.38
46.48
3,976,700
-0.10(-0.21%)
Jan 25, 2005
45.74
47.18
45.74
46.58
4,734,800
+0.57(+1.24%)
Jan 24, 2005
46.60
46.82
46.01
46.01
3,939,800
-0.70(-1.50%)
Jan 21, 2005
47.14
47.23
46.65
46.71
5,115,500
-0.52(-1.10%)
Jan 20, 2005
47.17
47.52
47.12
47.23
4,353,300
-0.15(-0.32%)
Jan 19, 2005
47.28
47.50
47.28
47.38
3,350,000
-0.11(-0.23%)
Jan 18, 2005
46.83
47.50
46.80
47.49
3,840,000
+0.42(+0.89%)
Jan 14, 2005
46.85
47.19
46.75
47.07
2,780,300
+0.20(+0.43%)
Jan 13, 2005
47.07
47.27
46.75
46.87
3,031,800
-0.34(-0.72%)
Jan 12, 2005
47.35
47.39
46.66
47.21
3,764,300
+0.02(+0.04%)
Jan 11, 2005
47.27
47.44
46.91
47.19
2,898,900
-0.25(-0.53%)
Jan 10, 2005
47.37
47.60
47.21
47.44
3,647,100
+0.07(+0.15%)
Jan 07, 2005
47.51
47.65
47.17
47.37
2,887,000
-0.04(-0.08%)
Jan 06, 2005
47.33
47.68
47.32
47.41
3,278,400
-0.01(-0.02%)
Jan 05, 2005
47.76
48.71
47.38
47.42
4,445,600
-0.64(-1.33%)
Jan 04, 2005
49.12
49.12
47.57
48.06
5,226,400
-1.06(-2.16%)
Jan 03, 2005
49.25
49.50
48.91
49.12
4,411,400
+0.07(+0.14%)
Dec 31, 2004
48.87
49.19
48.87
49.05
1,612,400
+0.10(+0.20%)
Dec 30, 2004
49.14
49.23
48.90
48.95
1,385,600
-0.10(-0.20%)
Dec 29, 2004
49.07
49.31
48.85
49.05
2,170,300
-0.10(-0.20%)
Dec 28, 2004
49.00
49.30
48.88
49.15
2,156,900
+0.22(+0.45%)
Dec 27, 2004
49.14
49.39
48.85
48.93
1,902,900
-0.08(-0.16%)
Dec 23, 2004
48.89
49.28
48.89
49.01
2,321,400
+0.01(+0.02%)
Dec 22, 2004
48.70
49.13
48.55
49.00
3,291,100
+0.08(+0.16%)
Dec 21, 2004
47.91
49.09
47.83
48.92
5,066,600
+0.96(+2.00%)
Dec 20, 2004
47.88
48.21
47.61
47.96
2,490,700
+0.21(+0.44%)
Dec 17, 2004
47.97
48.20
47.55
47.75
6,066,400
-0.21(-0.44%)
Dec 16, 2004
48.39
48.44
47.72
47.96
3,323,700
-0.43(-0.89%)
Dec 15, 2004
47.85
48.44
47.80
48.39
5,877,700
+0.94(+1.98%)
Dec 14, 2004
47.06
47.57
47.01
47.45
5,097,200
+0.39(+0.83%)
Dec 13, 2004
46.02
47.06
45.91
47.06
5,203,900
+1.08(+2.35%)
Dec 10, 2004
45.75
46.20
45.67
45.98
3,219,500
+0.11(+0.24%)
Dec 09, 2004
44.46
45.97
44.46
45.87
3,801,700
+0.46(+1.01%)
Dec 08, 2004
44.89
45.69
44.84
45.41
3,248,300
+0.42(+0.93%)
Dec 07, 2004
45.43
45.47
44.89
44.99
3,588,100
-0.48(-1.06%)
Dec 06, 2004
45.45
45.56
45.22
45.47
2,339,300
-0.26(-0.57%)
Dec 03, 2004
45.79
46.02
45.45
45.73
2,619,300
-0.24(-0.52%)
Dec 02, 2004
45.75
46.07
45.56
45.97
3,961,500
+0.00(+0.00%)
Dec 01, 2004
45.15
46.05
45.15
45.97
5,103,300
+0.65(+1.43%)
Nov 30, 2004
45.13
45.40
44.90
45.32
4,222,100
-0.01(-0.02%)
Nov 29, 2004
45.30
45.52
44.87
45.33
3,752,600
-0.13(-0.29%)
Nov 26, 2004
45.45
45.59
45.30
45.46
1,238,500
-0.09(-0.20%)
Nov 24, 2004
45.07
45.71
45.07
45.55
4,153,600
+0.43(+0.95%)
Nov 23, 2004
45.02
45.29
44.71
45.12
3,978,000
-0.10(-0.22%)
Nov 22, 2004
44.80
45.28
44.68
45.22
5,219,100
+0.34(+0.76%)
Nov 19, 2004
44.95
44.96
44.46
44.88
4,076,400
-0.02(-0.04%)
Nov 18, 2004
44.35
44.99
44.35
44.90
4,157,600
+0.55(+1.24%)
Nov 17, 2004
44.31
44.85
44.10
44.35
3,120,100
+0.20(+0.45%)
Nov 16, 2004
44.34
44.50
44.06
44.15
2,324,800
-0.38(-0.85%)
Nov 15, 2004
44.46
44.59
44.22
44.53
2,781,400
+0.03(+0.07%)
Nov 12, 2004
44.60
44.65
44.09
44.50
2,967,800
+0.04(+0.09%)
Nov 11, 2004
44.45
44.67
44.31
44.46
2,689,000
+0.25(+0.57%)
Nov 10, 2004
44.25
44.41
44.03
44.21
3,647,700
-0.42(-0.94%)
Nov 09, 2004
44.13
44.65
44.12
44.63
3,191,400
+0.51(+1.16%)
Nov 08, 2004
44.04
44.29
44.00
44.12
2,595,900
-0.06(-0.14%)
Nov 05, 2004
44.24
44.30
43.68
44.18
4,426,000
+0.38(+0.87%)
Nov 04, 2004
43.11
43.99
42.96
43.80
5,316,000
+0.59(+1.37%)
Nov 03, 2004
43.50
43.74
43.05
43.21
3,976,100
+0.04(+0.09%)
Nov 02, 2004
42.95
43.39
42.94
43.17
3,213,100
+0.17(+0.40%)
Nov 01, 2004
43.04
43.10
42.65
43.00
3,355,600
+0.13(+0.30%)
Oct 29, 2004
42.64
43.13
42.60
42.87
2,827,200
+0.07(+0.16%)
Oct 28, 2004
42.65
42.90
42.17
42.80
2,791,700
-0.12(-0.28%)
Oct 27, 2004
41.76
43.00
41.58
42.92
5,035,800
+1.52(+3.67%)
Oct 26, 2004
42.19
42.19
40.98
41.40
6,200,000
-0.78(-1.85%)
Oct 25, 2004
41.86
42.54
41.69
42.18
3,254,800
+0.16(+0.38%)
Oct 22, 2004
42.70
42.99
41.98
42.02
3,163,100
-0.52(-1.22%)
Oct 21, 2004
42.23
42.83
42.16
42.54
2,798,700
+0.27(+0.64%)
Oct 20, 2004
42.28
42.46
42.12
42.27
2,384,800
-0.06(-0.14%)
Oct 19, 2004
43.15
43.28
42.31
42.33
2,893,000
-0.72(-1.67%)
Oct 18, 2004
42.60
43.38
42.56
43.05
2,562,800
+0.29(+0.68%)
Oct 15, 2004
42.66
42.97
42.57
42.76
2,889,500
+0.10(+0.23%)
Oct 14, 2004
42.84
43.00
42.60
42.66
2,169,800
-0.18(-0.42%)
Oct 13, 2004
43.45
43.58
42.42
42.84
3,696,500
-0.50(-1.15%)
Oct 12, 2004
43.01
43.48
43.01
43.34
2,384,600
-0.09(-0.21%)
Oct 11, 2004
43.42
43.71
43.30
43.43
1,288,000
-0.03(-0.07%)
Oct 08, 2004
43.53
43.78
43.30
43.46
2,360,600
-0.13(-0.30%)
Oct 07, 2004
44.09
44.10
43.58
43.59
2,310,000
-0.46(-1.04%)
Oct 06, 2004
43.34
44.08
43.25
44.05
3,867,900
+0.82(+1.90%)
Oct 05, 2004
43.22
43.37
42.91
43.23
2,377,200
+0.02(+0.05%)
Oct 04, 2004
43.13
43.50
43.07
43.21
2,946,100
+0.06(+0.14%)
Oct 01, 2004
42.95
43.25
42.78
43.15
3,318,400
+0.35(+0.82%)
Sep 30, 2004
42.42
42.85
42.36
42.80
4,065,700
+0.42(+0.99%)
Sep 29, 2004
41.98
42.38
41.87
42.38
2,760,500
+0.27(+0.64%)
Sep 28, 2004
41.73
42.21
41.65
42.11
2,894,700
+0.54(+1.30%)
Sep 27, 2004
41.66
41.79
41.35
41.57
2,952,900
-0.21(-0.50%)
Sep 24, 2004
41.80
41.86
41.54
41.78
3,155,500
+0.07(+0.17%)
Sep 23, 2004
42.06
42.16
41.67
41.71
2,910,100
-0.47(-1.11%)
Sep 22, 2004
42.32
42.47
41.99
42.18
3,015,700
-0.41(-0.96%)
Sep 21, 2004
42.58
42.80
42.35
42.59
2,134,600
+0.05(+0.12%)
Sep 20, 2004
42.30
42.74
42.22
42.54
2,498,000
-0.12(-0.28%)
Sep 17, 2004
43.18
43.23
42.51
42.66
3,521,800
-0.33(-0.77%)
Sep 16, 2004
42.95
43.15
42.90
42.99
2,562,700
-0.03(-0.07%)
Sep 15, 2004
42.93
43.12
42.78
43.02
2,214,000
+0.21(+0.49%)
Sep 14, 2004
43.34
43.48
42.77
42.81
3,119,100
-0.34(-0.79%)
Sep 13, 2004
43.30
43.44
43.10
43.15
2,786,900
-0.15(-0.35%)
Sep 10, 2004
42.88
43.38
42.60
43.30
3,537,000
+0.40(+0.93%)
Sep 09, 2004
42.80
43.09
42.73
42.90
2,415,700
+0.14(+0.33%)
Sep 08, 2004
43.09
43.12
42.63
42.76
2,734,400
-0.43(-1.00%)
Sep 07, 2004
42.76
43.45
42.76
43.19
2,847,900
+0.53(+1.24%)
Sep 03, 2004
42.72
43.04
42.62
42.66
2,548,900
+0.04(+0.09%)
Sep 02, 2004
42.40
42.72
42.11
42.62
2,125,700
+0.60(+1.43%)
Sep 01, 2004
42.50
42.65
41.90
42.02
3,457,000
-0.24(-0.57%)
Aug 31, 2004
42.25
42.55
41.91
42.26
2,484,500
+0.02(+0.05%)
Aug 30, 2004
42.50
42.83
42.24
42.24
2,362,700
-0.31(-0.73%)
Aug 27, 2004
42.58
42.87
42.50
42.55
1,887,900
-0.02(-0.05%)
Aug 26, 2004
42.39
42.98
42.31
42.57
2,119,700
+0.07(+0.16%)
Aug 25, 2004
41.89
42.62
41.75
42.50
2,398,800
+0.58(+1.38%)
Aug 24, 2004
41.71
42.00
41.46
41.92
2,145,900
+0.30(+0.72%)
Aug 23, 2004
41.96
41.99
41.59
41.62
2,046,000
-0.08(-0.19%)
Aug 20, 2004
41.06
42.01
41.06
41.70
2,876,500
+0.45(+1.09%)
Aug 19, 2004
41.23
41.42
41.00
41.25
1,908,100
-0.18(-0.43%)
Aug 18, 2004
41.05
41.43
40.91
41.43
2,429,800
+0.22(+0.53%)
Aug 17, 2004
41.14
41.60
41.05
41.21
2,315,900
+0.27(+0.66%)
Aug 16, 2004
40.44
41.04
40.38
40.94
3,264,300
+0.73(+1.82%)
Aug 13, 2004
40.67
40.87
39.88
40.21
3,748,200
-0.53(-1.30%)
Aug 12, 2004
40.93
41.17
40.62
40.74
3,310,900
-0.39(-0.95%)
Aug 11, 2004
41.32
41.39
40.78
41.13
3,942,200
-0.64(-1.53%)
Aug 10, 2004
41.31
41.83
41.21
41.77
2,799,700
+0.43(+1.04%)
Aug 09, 2004
41.00
41.60
40.79
41.34
3,493,600
-0.21(-0.51%)
Aug 06, 2004
42.02
42.23
41.38
41.55
3,184,000
-0.97(-2.28%)
Aug 05, 2004
42.91
43.08
42.36
42.52
2,686,600
-0.48(-1.12%)
Aug 04, 2004
42.25
43.36
42.23
43.00
2,080,000
+0.31(+0.73%)
Aug 03, 2004
42.88
42.90
42.45
42.69
2,243,800
-0.30(-0.70%)
Aug 02, 2004
42.88
43.17
42.62
42.99
2,307,800
+0.12(+0.28%)
Jul 30, 2004
42.50
43.00
42.26
42.87
3,141,100
+0.24(+0.56%)
Jul 29, 2004
42.54
43.03
42.40
42.63
2,635,900
+0.38(+0.90%)
Jul 28, 2004
42.03
42.38
41.71
42.25
3,731,700
-0.06(-0.14%)
Jul 27, 2004
41.50
42.34
41.14
42.31
4,584,200
+0.41(+0.98%)
Jul 26, 2004
42.00
42.28
41.44
41.90
3,312,800
-0.38(-0.90%)
Jul 23, 2004
41.90
42.36
41.80
42.28
3,237,000
+0.21(+0.50%)
Jul 22, 2004
42.26
42.35
41.32
42.07
4,648,300
-0.08(-0.19%)
Jul 21, 2004
42.87
43.10
42.15
42.15
2,760,600
-0.60(-1.40%)
Jul 20, 2004
42.38
42.90
42.38
42.75
1,801,700
+0.03(+0.07%)
Jul 19, 2004
42.75
42.94
42.50
42.72
2,294,000
+0.22(+0.52%)
Jul 16, 2004
42.93
42.93
42.45
42.50
2,503,400
-0.12(-0.28%)
Jul 15, 2004
42.94
42.99
42.54
42.62
1,834,500
-0.14(-0.33%)
Jul 14, 2004
42.83
43.28
42.50
42.76
2,199,300
-0.19(-0.44%)
Jul 13, 2004
43.17
43.17
42.80
42.95
1,553,600
-0.29(-0.67%)
Jul 12, 2004
43.00
43.35
42.64
43.24
2,062,700
+0.15(+0.35%)
Jul 09, 2004
42.95
43.21
42.76
43.09
2,420,400
+0.32(+0.75%)
Jul 08, 2004
43.04
43.16
42.56
42.77
2,549,600
-0.32(-0.74%)
Jul 07, 2004
42.68
43.25
42.55
43.09
2,604,600
+0.18(+0.42%)
Jul 06, 2004
43.26
43.37
42.63
42.91
3,762,700
-0.71(-1.63%)
Jul 02, 2004
43.56
43.72
43.12
43.62
1,838,800
-0.26(-0.59%)
Jul 01, 2004
44.75
44.78
43.62
43.88
3,648,500
-0.54(-1.22%)
Jun 30, 2004
44.15
44.60
44.02
44.42
3,626,500
+0.27(+0.61%)
Jun 29, 2004
43.73
44.24
43.67
44.15
2,297,800
+0.42(+0.96%)
Jun 28, 2004
43.85
44.15
43.55
43.73
3,085,800
-0.03(-0.07%)
Jun 25, 2004
44.10
44.16
43.76
43.76
2,546,200
-0.21(-0.48%)
Jun 24, 2004
44.25
44.44
43.91
43.97
2,065,600
-0.43(-0.97%)
Jun 23, 2004
43.89
44.50
43.87
44.40
2,609,800
+0.40(+0.91%)
Jun 22, 2004
44.10
44.11
43.42
44.00
2,792,100
-0.35(-0.79%)
Jun 21, 2004
44.00
44.74
43.80
44.35
3,059,500
+0.26(+0.59%)
Jun 18, 2004
43.76
44.47
43.70
44.09
3,321,400
+0.33(+0.75%)
Jun 17, 2004
43.66
43.83
43.30
43.76
1,518,900
-0.07(-0.16%)
Jun 16, 2004
43.77
43.92
43.29
43.83
2,416,100
+0.26(+0.60%)
Jun 15, 2004
44.05
44.10
43.42
43.57
2,462,400
+0.06(+0.14%)
Jun 14, 2004
43.77
43.78
43.37
43.51
2,256,600
-0.25(-0.57%)
Jun 10, 2004
43.79
44.27
43.69
43.76
2,260,800
-0.03(-0.07%)
Jun 09, 2004
43.85
44.06
43.67
43.79
2,684,900
-0.06(-0.14%)
Jun 08, 2004
43.35
43.85
43.26
43.85
3,427,800
+0.24(+0.55%)
Jun 07, 2004
42.97
43.73
42.92
43.61
4,010,900
+0.79(+1.84%)
Jun 04, 2004
42.88
43.14
42.64
42.82
1,805,900
+0.30(+0.71%)
Jun 03, 2004
43.24
43.25
42.50
42.52
3,089,200
-0.72(-1.67%)
Jun 02, 2004
43.35
43.42
42.61
43.24
4,581,600
+0.06(+0.14%)
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
.