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, 2006
42.26
42.79
42.15
42.53
3,744,800
+0.38(+0.90%)
May 30, 2006
42.36
42.54
42.09
42.15
3,061,200
-0.41(-0.96%)
May 26, 2006
42.34
42.62
41.95
42.56
2,689,600
+0.26(+0.61%)
May 25, 2006
42.36
42.56
42.17
42.30
2,840,500
+0.19(+0.45%)
May 24, 2006
41.89
42.80
41.59
42.11
4,538,100
+0.10(+0.24%)
May 23, 2006
42.50
42.74
41.89
42.01
4,346,000
-0.37(-0.87%)
May 22, 2006
42.48
42.85
41.66
42.38
5,155,200
-0.43(-1.00%)
May 19, 2006
43.20
43.22
42.31
42.81
6,080,200
-0.21(-0.49%)
May 18, 2006
43.60
43.66
42.96
43.02
5,023,000
-0.73(-1.67%)
May 17, 2006
44.43
44.53
43.58
43.75
5,927,900
-0.93(-2.08%)
May 16, 2006
44.53
44.80
44.10
44.68
3,447,200
+0.15(+0.34%)
May 15, 2006
44.20
44.64
44.00
44.53
4,616,600
+0.34(+0.77%)
May 12, 2006
44.70
44.70
44.16
44.19
4,678,100
-0.71(-1.58%)
May 11, 2006
45.52
45.70
44.74
44.90
4,579,800
-0.81(-1.77%)
May 10, 2006
45.56
45.75
45.34
45.71
3,172,800
+0.07(+0.15%)
May 09, 2006
45.48
45.64
45.17
45.64
2,504,700
+0.17(+0.37%)
May 08, 2006
45.33
45.73
45.29
45.47
3,934,400
+0.32(+0.71%)
May 05, 2006
44.78
45.29
44.52
45.15
3,780,100
+0.37(+0.83%)
May 04, 2006
44.91
45.54
44.70
44.78
4,592,500
+0.01(+0.02%)
May 03, 2006
44.48
44.94
44.39
44.77
4,084,600
+0.14(+0.31%)
May 02, 2006
44.17
44.69
44.13
44.63
3,772,700
+0.43(+0.97%)
May 01, 2006
44.21
44.60
44.12
44.20
4,183,900
+0.10(+0.23%)
Apr 28, 2006
43.62
44.20
43.38
44.10
4,674,200
+0.53(+1.22%)
Apr 27, 2006
43.60
44.00
43.41
43.57
4,369,700
-0.38(-0.86%)
Apr 26, 2006
44.09
44.33
43.80
43.95
3,303,700
-0.01(-0.02%)
Apr 25, 2006
44.88
44.90
43.70
43.96
5,690,100
-0.58(-1.30%)
Apr 24, 2006
44.61
44.73
44.26
44.54
3,420,700
-0.07(-0.16%)
Apr 21, 2006
44.74
44.75
44.22
44.61
4,146,500
+0.25(+0.56%)
Apr 20, 2006
43.80
44.56
43.80
44.36
7,072,600
+0.67(+1.53%)
Apr 19, 2006
43.59
43.89
43.24
43.69
3,309,000
+0.02(+0.05%)
Apr 18, 2006
42.98
43.80
43.05
43.67
5,353,600
+0.70(+1.63%)
Apr 17, 2006
43.30
43.70
42.79
42.97
3,817,300
-0.33(-0.76%)
Apr 13, 2006
43.11
43.50
42.91
43.30
2,189,300
+0.19(+0.44%)
Apr 12, 2006
43.48
43.48
42.72
43.11
2,795,200
+0.08(+0.19%)
Apr 11, 2006
43.36
43.49
42.90
43.03
5,585,000
+0.06(+0.14%)
Apr 10, 2006
42.90
43.30
42.78
42.97
3,536,100
+0.27(+0.63%)
Apr 07, 2006
43.20
43.51
42.68
42.70
3,590,900
-0.50(-1.16%)
Apr 06, 2006
43.00
43.34
42.75
43.20
3,089,300
+0.08(+0.19%)
Apr 05, 2006
42.76
43.25
42.47
43.12
3,306,500
+0.18(+0.42%)
Apr 04, 2006
42.70
43.10
42.59
42.94
3,161,300
+0.11(+0.26%)
Apr 03, 2006
42.28
43.11
42.28
42.83
4,376,500
+0.62(+1.47%)
Mar 31, 2006
42.40
42.63
42.03
42.21
2,664,200
-0.30(-0.71%)
Mar 30, 2006
42.29
42.77
42.06
42.51
3,068,800
+0.03(+0.07%)
Mar 29, 2006
42.29
42.65
42.16
42.48
3,060,900
+0.09(+0.21%)
Mar 28, 2006
42.47
42.85
42.27
42.39
3,079,600
-0.17(-0.40%)
Mar 27, 2006
42.40
42.79
42.36
42.56
2,930,300
+0.01(+0.02%)
Mar 24, 2006
43.04
43.10
42.35
42.55
3,077,600
-0.42(-0.98%)
Mar 23, 2006
43.25
43.47
42.90
42.97
3,690,700
-0.19(-0.44%)
Mar 22, 2006
42.86
43.25
42.72
43.16
3,344,600
+0.30(+0.70%)
Mar 21, 2006
42.63
43.07
42.61
42.86
3,871,400
+0.11(+0.26%)
Mar 20, 2006
42.56
42.95
42.41
42.75
4,755,600
+0.19(+0.45%)
Mar 17, 2006
42.89
42.92
42.50
42.56
5,608,800
-0.08(-0.19%)
Mar 16, 2006
42.77
43.22
42.60
42.64
4,599,200
-0.23(-0.54%)
Mar 15, 2006
43.20
43.50
42.60
42.87
9,323,900
+0.95(+2.27%)
Mar 14, 2006
41.51
42.06
41.45
41.92
3,779,700
+0.41(+0.99%)
Mar 13, 2006
40.99
41.59
40.82
41.51
4,852,600
+0.61(+1.49%)
Mar 10, 2006
40.49
41.00
40.31
40.90
4,473,300
+0.59(+1.46%)
Mar 09, 2006
40.47
40.98
40.31
40.31
3,877,700
-0.25(-0.62%)
Mar 08, 2006
40.95
40.98
40.11
40.56
4,184,600
-0.30(-0.73%)
Mar 07, 2006
40.50
40.88
40.39
40.86
3,717,500
+0.32(+0.79%)
Mar 06, 2006
41.00
41.10
40.28
40.54
3,242,600
-0.46(-1.12%)
Mar 03, 2006
40.77
41.24
40.56
41.00
3,710,500
-0.04(-0.10%)
Mar 02, 2006
40.45
41.06
40.32
41.04
4,201,700
+0.43(+1.06%)
Mar 01, 2006
40.38
40.87
40.28
40.61
3,431,100
+0.37(+0.92%)
Feb 28, 2006
40.05
41.00
39.96
40.24
6,769,800
+0.19(+0.47%)
Feb 27, 2006
40.15
40.25
39.90
40.05
4,682,200
-0.27(-0.67%)
Feb 24, 2006
40.38
40.51
40.17
40.32
4,218,800
-0.25(-0.62%)
Feb 23, 2006
40.74
40.96
40.12
40.57
6,902,700
-0.32(-0.78%)
Feb 22, 2006
41.80
42.04
40.80
40.89
8,360,000
-0.77(-1.85%)
Feb 21, 2006
41.70
41.75
41.35
41.66
4,376,900
+0.15(+0.36%)
Feb 17, 2006
41.52
41.74
41.22
41.51
3,592,200
-0.01(-0.02%)
Feb 16, 2006
40.93
41.78
40.71
41.52
5,017,100
+0.60(+1.47%)
Feb 15, 2006
40.95
41.19
40.63
40.92
3,695,300
-0.07(-0.17%)
Feb 14, 2006
40.32
41.16
40.26
40.99
5,767,700
+0.84(+2.09%)
Feb 13, 2006
39.53
40.69
39.53
40.15
4,587,000
-0.54(-1.33%)
Feb 10, 2006
40.27
40.84
39.79
40.69
5,845,700
+0.49(+1.22%)
Feb 09, 2006
39.60
40.64
39.60
40.20
8,940,100
+0.65(+1.64%)
Feb 08, 2006
39.15
39.60
39.04
39.55
4,124,500
+0.37(+0.94%)
Feb 07, 2006
39.08
39.67
39.03
39.18
5,545,000
+0.30(+0.77%)
Feb 06, 2006
38.90
39.14
38.78
38.88
3,258,200
-0.02(-0.05%)
Feb 03, 2006
38.82
39.15
38.52
38.90
4,548,400
+0.01(+0.03%)
Feb 02, 2006
39.55
39.67
38.85
38.89
4,014,100
-0.60(-1.52%)
Feb 01, 2006
39.01
39.62
39.00
39.49
4,253,300
+0.34(+0.87%)
Jan 31, 2006
39.27
39.54
39.13
39.15
4,121,300
-0.19(-0.48%)
Jan 30, 2006
39.74
40.00
39.22
39.34
4,674,700
-0.49(-1.23%)
Jan 27, 2006
39.74
40.03
39.62
39.83
4,656,100
+0.02(+0.05%)
Jan 26, 2006
39.71
40.06
39.42
39.81
6,605,900
+0.60(+1.53%)
Jan 25, 2006
39.51
39.55
38.99
39.21
6,084,400
-0.05(-0.13%)
Jan 24, 2006
39.50
39.78
38.62
39.26
10,505,700
-0.29(-0.73%)
Jan 23, 2006
39.53
40.16
39.53
39.55
4,736,300
+0.03(+0.08%)
Jan 20, 2006
39.89
39.97
39.46
39.52
5,150,600
-0.37(-0.93%)
Jan 19, 2006
39.93
40.30
39.85
39.89
4,488,000
+0.16(+0.40%)
Jan 18, 2006
39.90
40.03
39.70
39.73
4,145,700
-0.22(-0.55%)
Jan 17, 2006
39.91
40.18
39.88
39.95
4,629,600
-0.12(-0.30%)
Jan 13, 2006
40.24
40.49
39.99
40.07
4,855,400
-0.17(-0.42%)
Jan 12, 2006
41.03
41.04
40.22
40.24
8,535,200
-0.90(-2.19%)
Jan 11, 2006
41.18
41.66
40.76
41.14
12,600,000
-1.41(-3.31%)
Jan 10, 2006
42.31
42.59
42.12
42.55
3,047,100
-0.12(-0.28%)
Jan 09, 2006
42.85
42.96
42.63
42.67
2,664,600
-0.25(-0.58%)
Jan 06, 2006
42.90
42.99
42.61
42.92
2,970,000
+0.18(+0.42%)
Jan 05, 2006
42.67
43.09
42.59
42.74
3,110,700
-0.08(-0.19%)
Jan 04, 2006
42.96
43.00
42.61
42.82
3,390,500
-0.24(-0.56%)
Jan 03, 2006
42.75
43.42
42.27
43.06
4,821,400
+0.56(+1.32%)
Dec 30, 2005
43.02
42.86
42.45
42.50
2,462,500
-0.52(-1.21%)
Dec 29, 2005
43.15
43.49
42.93
43.02
2,450,300
-0.24(-0.55%)
Dec 28, 2005
42.93
43.47
42.93
43.26
2,885,200
+0.24(+0.56%)
Dec 27, 2005
43.12
43.61
42.96
43.02
3,274,500
+0.01(+0.02%)
Dec 23, 2005
42.90
43.17
42.74
43.01
2,425,100
+0.12(+0.28%)
Dec 22, 2005
42.93
43.12
42.82
42.89
3,310,600
+0.09(+0.21%)
Dec 21, 2005
42.03
43.16
42.03
42.80
5,154,800
+0.85(+2.03%)
Dec 20, 2005
42.18
42.61
41.93
41.95
2,667,900
-0.20(-0.47%)
Dec 19, 2005
42.38
42.55
41.90
42.15
3,071,200
-0.35(-0.82%)
Dec 16, 2005
42.91
43.06
42.27
42.50
6,599,000
-0.41(-0.96%)
Dec 15, 2005
43.19
43.66
42.76
42.91
3,425,000
-0.27(-0.63%)
Dec 14, 2005
43.29
43.56
43.11
43.18
3,121,400
-0.10(-0.23%)
Dec 13, 2005
42.86
43.56
42.85
43.28
3,493,300
+0.42(+0.98%)
Dec 12, 2005
42.90
43.09
42.56
42.86
2,212,900
+0.00(+0.00%)
Dec 09, 2005
43.10
43.10
42.69
42.86
2,833,500
-0.13(-0.30%)
Dec 08, 2005
43.08
43.29
42.80
42.99
3,439,100
-0.09(-0.21%)
Dec 07, 2005
43.48
43.51
42.95
43.08
2,907,100
-0.40(-0.92%)
Dec 06, 2005
43.58
43.81
43.23
43.48
3,743,600
+0.38(+0.88%)
Dec 05, 2005
43.16
43.15
42.80
43.10
3,014,400
-0.06(-0.14%)
Dec 02, 2005
43.32
43.39
43.05
43.16
2,847,800
-0.16(-0.37%)
Dec 01, 2005
42.75
43.47
43.02
43.32
4,032,000
+0.57(+1.33%)
Nov 30, 2005
43.62
43.73
42.73
42.75
5,546,100
-0.68(-1.57%)
Nov 29, 2005
43.22
43.72
43.21
43.43
4,188,800
+0.32(+0.74%)
Nov 28, 2005
43.15
43.22
42.88
43.11
3,108,200
-0.04(-0.09%)
Nov 25, 2005
42.72
43.23
42.72
43.15
1,201,300
+0.33(+0.77%)
Nov 23, 2005
42.95
43.08
42.70
42.82
3,219,900
-0.33(-0.76%)
Nov 22, 2005
42.92
43.19
42.73
43.15
3,974,100
+0.24(+0.56%)
Nov 21, 2005
42.45
43.19
42.37
42.91
6,023,700
+0.46(+1.08%)
Nov 18, 2005
42.76
42.77
42.21
42.45
4,621,000
+0.19(+0.45%)
Nov 17, 2005
41.90
42.29
41.90
42.26
3,150,000
+0.37(+0.88%)
Nov 16, 2005
42.30
42.40
41.77
41.89
4,110,800
-0.46(-1.09%)
Nov 15, 2005
42.58
42.67
42.19
42.35
4,450,400
+0.05(+0.12%)
Nov 14, 2005
42.58
42.58
42.10
42.30
3,801,900
-0.20(-0.47%)
Nov 11, 2005
42.42
42.58
42.09
42.50
3,481,600
+0.24(+0.57%)
Nov 10, 2005
41.90
42.31
41.75
42.26
5,683,900
+0.18(+0.43%)
Nov 09, 2005
43.03
42.89
42.08
42.08
14,700,300
-0.94(-2.19%)
Nov 08, 2005
43.15
43.22
42.86
43.02
4,094,800
-0.08(-0.19%)
Nov 07, 2005
43.31
43.32
42.92
43.10
4,173,800
-0.21(-0.48%)
Nov 04, 2005
43.17
43.35
42.82
43.31
5,490,300
+0.30(+0.70%)
Nov 03, 2005
42.70
43.14
42.67
43.01
6,426,700
+0.52(+1.22%)
Nov 02, 2005
41.80
42.82
41.71
42.49
5,172,900
+0.76(+1.82%)
Nov 01, 2005
41.71
42.17
41.54
41.73
5,036,700
+0.04(+0.10%)
Oct 31, 2005
42.02
42.05
41.64
41.69
5,176,200
-0.31(-0.74%)
Oct 28, 2005
41.42
42.20
41.37
42.00
5,300,800
+0.63(+1.52%)
Oct 27, 2005
41.71
42.09
41.30
41.37
5,229,100
-0.13(-0.31%)
Oct 26, 2005
41.05
42.56
40.95
41.50
10,109,500
+0.70(+1.72%)
Oct 25, 2005
40.10
41.26
40.02
40.80
14,718,700
+1.18(+2.98%)
Oct 24, 2005
38.91
39.62
38.86
39.62
4,766,500
+0.98(+2.54%)
Oct 21, 2005
39.05
39.52
38.61
38.64
5,431,000
-0.13(-0.34%)
Oct 20, 2005
38.87
39.80
38.60
38.77
6,844,700
+0.16(+0.41%)
Oct 19, 2005
37.83
38.66
37.60
38.61
5,312,800
+0.78(+2.06%)
Oct 18, 2005
37.84
38.06
37.73
37.83
3,746,600
-0.08(-0.21%)
Oct 17, 2005
38.00
38.07
37.60
37.91
3,748,900
-0.09(-0.24%)
Oct 14, 2005
38.34
38.50
37.86
38.00
3,685,900
-0.23(-0.60%)
Oct 13, 2005
38.50
38.90
37.93
38.23
5,239,600
-0.44(-1.14%)
Oct 12, 2005
38.31
38.78
38.31
38.67
4,181,600
+0.15(+0.39%)
Oct 11, 2005
38.36
38.82
38.29
38.52
4,454,900
+0.17(+0.44%)
Oct 10, 2005
37.88
38.48
37.69
38.35
5,356,100
+0.47(+1.24%)
Oct 07, 2005
37.99
38.16
37.80
37.88
3,216,500
+0.05(+0.13%)
Oct 06, 2005
38.13
38.21
37.65
37.83
4,880,200
-0.15(-0.39%)
Oct 05, 2005
38.46
38.55
37.98
37.98
2,368,900
-0.54(-1.40%)
Oct 04, 2005
38.99
39.15
38.48
38.52
3,312,200
-0.32(-0.82%)
Oct 03, 2005
39.43
39.49
38.83
38.84
4,362,300
-0.33(-0.84%)
Sep 30, 2005
38.53
39.53
38.52
39.17
4,491,500
+0.56(+1.45%)
Sep 29, 2005
38.15
38.64
37.90
38.61
4,114,900
+0.57(+1.50%)
Sep 28, 2005
38.44
38.63
37.87
38.04
5,948,300
-0.39(-1.01%)
Sep 27, 2005
38.88
39.00
38.20
38.43
4,555,200
-0.20(-0.52%)
Sep 26, 2005
39.20
39.30
38.30
38.63
4,201,800
-0.15(-0.39%)
Sep 23, 2005
38.78
39.02
38.57
38.78
4,719,900
-0.18(-0.46%)
Sep 22, 2005
39.02
39.41
38.61
38.96
5,362,900
-0.05(-0.13%)
Sep 21, 2005
39.45
39.54
38.65
39.01
6,746,200
-0.44(-1.12%)
Sep 20, 2005
40.46
40.74
39.31
39.45
5,736,400
-0.85(-2.11%)
Sep 19, 2005
40.55
40.79
40.10
40.30
4,128,200
-0.21(-0.52%)
Sep 16, 2005
40.35
40.87
40.29
40.51
7,925,400
+0.41(+1.02%)
Sep 15, 2005
40.18
40.29
39.88
40.10
3,076,600
+0.02(+0.05%)
Sep 14, 2005
39.79
40.60
39.70
40.08
5,959,600
+0.33(+0.83%)
Sep 13, 2005
40.12
40.25
39.65
39.75
4,283,200
-0.35(-0.87%)
Sep 12, 2005
40.00
40.30
39.85
40.10
5,346,100
+0.26(+0.65%)
Sep 09, 2005
39.85
39.94
39.50
39.84
3,643,900
+0.24(+0.61%)
Sep 08, 2005
39.65
39.82
39.39
39.60
4,015,000
-0.18(-0.45%)
Sep 07, 2005
39.50
40.07
39.45
39.78
6,092,100
+0.30(+0.76%)
Sep 06, 2005
38.97
39.51
38.97
39.48
4,628,800
+0.63(+1.62%)
Sep 02, 2005
39.62
39.62
38.66
38.85
5,142,200
-0.56(-1.42%)
Sep 01, 2005
39.87
40.08
39.32
39.41
6,542,200
-0.16(-0.40%)
Aug 31, 2005
39.41
39.60
39.20
39.57
4,457,200
+0.16(+0.41%)
Aug 30, 2005
39.55
39.68
39.17
39.41
4,811,800
-0.31(-0.78%)
Aug 29, 2005
39.63
40.06
39.22
39.72
3,528,600
-0.02(-0.05%)
Aug 26, 2005
40.04
40.10
39.65
39.74
3,679,600
-0.27(-0.67%)
Aug 25, 2005
40.00
40.07
39.81
40.01
3,975,500
+0.01(+0.02%)
Aug 24, 2005
40.38
40.50
39.93
40.00
3,271,300
-0.38(-0.94%)
Aug 23, 2005
40.69
40.76
40.36
40.38
3,807,000
-0.18(-0.44%)
Aug 22, 2005
40.96
41.34
40.54
40.56
3,584,900
-0.17(-0.42%)
Aug 19, 2005
41.12
41.40
40.73
40.73
2,755,600
-0.10(-0.24%)
Aug 18, 2005
41.01
41.48
40.80
40.83
2,834,000
-0.14(-0.34%)
Aug 17, 2005
40.89
41.52
40.75
40.97
3,354,300
+0.15(+0.37%)
Aug 16, 2005
41.58
41.63
40.77
40.82
3,602,700
-0.69(-1.66%)
Aug 15, 2005
41.38
41.67
41.10
41.51
2,599,700
+0.16(+0.39%)
Aug 12, 2005
41.75
41.80
41.05
41.35
5,181,200
-0.44(-1.05%)
Aug 11, 2005
42.29
42.52
41.56
41.79
5,657,500
-0.72(-1.69%)
Aug 10, 2005
42.87
43.10
42.41
42.51
3,868,000
-0.11(-0.26%)
Aug 09, 2005
42.40
42.80
42.40
42.62
3,002,800
+0.38(+0.90%)
Aug 08, 2005
42.94
43.07
42.24
42.24
3,185,100
-0.47(-1.10%)
Aug 05, 2005
43.00
43.10
42.62
42.71
3,384,900
-0.29(-0.67%)
Aug 04, 2005
43.06
43.40
42.86
43.00
4,168,500
-0.05(-0.12%)
Aug 03, 2005
43.00
43.17
42.60
43.05
3,089,300
+0.02(+0.05%)
Aug 02, 2005
42.49
43.10
42.44
43.03
4,648,100
+0.75(+1.77%)
Aug 01, 2005
42.87
42.88
42.00
42.28
4,608,600
-0.40(-0.94%)
Jul 29, 2005
42.50
43.40
42.33
42.68
7,865,200
+0.75(+1.79%)
Jul 28, 2005
42.14
42.24
41.85
41.93
5,684,100
+0.22(+0.53%)
Jul 27, 2005
41.50
41.75
41.27
41.71
8,355,900
+0.56(+1.36%)
Jul 26, 2005
42.25
42.26
40.69
41.15
21,283,400
-2.89(-6.56%)
Jul 25, 2005
44.23
44.69
44.04
44.04
2,555,400
-0.16(-0.36%)
Jul 22, 2005
44.09
44.33
43.57
44.20
3,377,000
+0.06(+0.14%)
Jul 21, 2005
44.47
44.70
44.01
44.14
3,545,000
-0.16(-0.36%)
Jul 20, 2005
43.71
44.49
43.66
44.30
3,657,900
+0.40(+0.91%)
Jul 19, 2005
44.08
44.26
43.87
43.90
4,940,500
+0.22(+0.50%)
Jul 18, 2005
44.06
44.24
43.61
43.68
3,553,600
-0.38(-0.86%)
Jul 15, 2005
44.21
44.42
43.88
44.06
3,229,900
-0.14(-0.32%)
Jul 14, 2005
44.55
44.75
44.20
44.20
2,934,500
-0.05(-0.11%)
Jul 13, 2005
44.21
44.32
43.83
44.25
2,709,300
+0.28(+0.64%)
Jul 12, 2005
44.33
44.33
43.63
43.97
3,450,600
-0.18(-0.41%)
Jul 11, 2005
44.00
44.52
43.91
44.15
4,907,100
+0.65(+1.49%)
Jul 08, 2005
42.96
43.67
42.80
43.50
5,495,500
+0.81(+1.90%)
Jul 07, 2005
42.15
42.85
41.71
42.69
5,441,800
+0.09(+0.21%)
Jul 06, 2005
42.99
43.14
42.40
42.60
4,568,600
-0.39(-0.91%)
Jul 05, 2005
42.73
43.08
42.47
42.99
5,391,200
+0.16(+0.37%)
Jul 01, 2005
43.10
43.35
42.71
42.83
5,855,800
-0.18(-0.42%)
Jun 30, 2005
44.08
44.36
42.76
43.01
9,827,100
-1.62(-3.63%)
Jun 29, 2005
44.78
44.91
44.45
44.63
3,538,700
-0.31(-0.69%)
Jun 28, 2005
44.75
45.02
44.21
44.94
3,994,900
+0.42(+0.94%)
Jun 27, 2005
44.71
45.06
44.52
44.52
3,241,600
-0.16(-0.36%)
Jun 24, 2005
45.43
45.43
44.59
44.68
4,877,800
-0.75(-1.65%)
Jun 23, 2005
46.50
46.85
45.43
45.43
3,535,400
-1.17(-2.51%)
Jun 22, 2005
46.85
47.08
46.57
46.60
2,211,600
-0.10(-0.21%)
Jun 21, 2005
46.93
46.98
46.50
46.70
2,573,600
-0.09(-0.19%)
Jun 20, 2005
46.56
47.02
46.55
46.79
2,639,600
-0.15(-0.32%)
Jun 17, 2005
47.17
47.19
46.50
46.94
5,151,800
-0.23(-0.49%)
Jun 16, 2005
46.86
47.40
46.85
47.17
3,702,100
+0.34(+0.73%)
Jun 15, 2005
47.26
47.27
46.41
46.83
3,710,800
-0.10(-0.21%)
Jun 14, 2005
47.20
47.27
46.79
46.93
3,392,100
+0.07(+0.15%)
Jun 13, 2005
47.25
47.63
46.77
46.86
3,778,500
-0.39(-0.83%)
Jun 10, 2005
46.81
47.67
46.77
47.25
5,208,200
+0.90(+1.94%)
Jun 09, 2005
46.25
46.40
45.61
46.35
3,648,900
+0.04(+0.09%)
Jun 08, 2005
46.94
46.96
46.21
46.31
2,482,800
-0.40(-0.86%)
Jun 07, 2005
46.95
49.36
46.71
46.71
3,017,000
-0.01(-0.02%)
Jun 06, 2005
46.15
46.79
46.13
46.72
2,630,000
+0.62(+1.34%)
Jun 03, 2005
46.56
46.90
46.10
46.10
4,878,000
-0.46(-0.99%)
Jun 02, 2005
47.07
47.07
46.26
46.56
2,693,700
-0.50(-1.06%)
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
.