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 (%)
May 31, 2006
64.91
65.37
64.35
65.00
1,095,522
+0.52(+0.81%)
May 30, 2006
66.94
67.19
64.38
64.48
1,655,907
-2.37(-3.55%)
May 26, 2006
67.89
68.67
66.74
66.85
1,018,342
-1.25(-1.84%)
May 25, 2006
66.40
68.24
66.20
68.10
1,306,207
+2.17(+3.29%)
May 24, 2006
66.32
67.17
65.73
65.93
1,705,730
+0.03(+0.05%)
May 23, 2006
66.60
67.85
65.76
65.90
1,707,052
+0.18(+0.27%)
May 22, 2006
65.27
66.86
65.06
65.72
1,326,221
-0.24(-0.36%)
May 19, 2006
66.25
66.69
65.17
65.96
2,121,040
-0.76(-1.14%)
May 18, 2006
67.97
68.38
66.72
66.72
1,089,596
-0.90(-1.33%)
May 17, 2006
69.08
69.64
67.47
67.62
1,452,390
-2.02(-2.90%)
May 16, 2006
69.84
70.80
69.33
69.64
1,147,898
-0.38(-0.54%)
May 15, 2006
68.27
70.05
68.12
70.02
1,422,651
+1.06(+1.54%)
May 12, 2006
69.56
69.98
68.35
68.96
1,426,398
-1.14(-1.63%)
May 11, 2006
70.38
70.99
69.70
70.10
1,309,719
-0.69(-0.97%)
May 10, 2006
70.59
71.30
70.50
70.79
2,315,380
-0.34(-0.48%)
May 09, 2006
72.01
72.23
71.09
71.13
1,448,881
-1.21(-1.67%)
May 08, 2006
71.77
72.53
71.76
72.34
1,613,413
+0.26(+0.36%)
May 05, 2006
69.24
72.34
69.24
72.08
3,785,409
+1.66(+2.36%)
May 04, 2006
65.60
70.61
65.36
70.42
8,867,077
+8.27(+13.31%)
May 03, 2006
61.65
62.79
61.64
62.15
2,222,251
+0.51(+0.83%)
May 02, 2006
61.41
62.11
61.13
61.64
1,574,655
+0.18(+0.29%)
May 01, 2006
61.30
62.26
61.05
61.46
1,612,219
+0.08(+0.13%)
Apr 28, 2006
61.42
62.35
61.17
61.38
885,800
+0.13(+0.21%)
Apr 27, 2006
61.31
62.32
61.10
61.25
1,519,025
-0.62(-1.00%)
Apr 26, 2006
62.00
62.77
61.72
61.87
1,039,736
-0.31(-0.50%)
Apr 25, 2006
62.74
63.65
61.85
62.18
1,232,103
-0.88(-1.40%)
Apr 24, 2006
64.02
64.03
62.77
63.06
1,204,348
-0.85(-1.33%)
Apr 21, 2006
65.50
65.88
63.68
63.91
1,150,472
-1.22(-1.87%)
Apr 20, 2006
65.30
65.86
65.00
65.13
643,770
-0.23(-0.35%)
Apr 19, 2006
65.89
66.82
65.06
65.36
881,512
-0.73(-1.10%)
Apr 18, 2006
65.63
66.75
65.45
66.09
1,078,290
+0.46(+0.70%)
Apr 17, 2006
66.61
67.61
65.13
65.63
1,187,144
-1.04(-1.56%)
Apr 13, 2006
65.65
67.35
65.54
66.67
1,272,467
+0.92(+1.40%)
Apr 12, 2006
65.13
66.35
64.51
65.75
679,862
+0.62(+0.95%)
Apr 11, 2006
64.85
74.00
64.31
65.13
3,340,437
-0.43(-0.66%)
Apr 10, 2006
66.11
66.88
65.15
65.56
1,339,158
-0.50(-0.76%)
Apr 07, 2006
66.38
67.62
65.90
66.06
1,166,088
-0.19(-0.29%)
Apr 06, 2006
64.64
66.86
64.52
66.25
1,401,672
+1.47(+2.27%)
Apr 05, 2006
64.62
65.79
64.52
64.78
1,821,747
-0.36(-0.55%)
Apr 04, 2006
65.35
65.58
64.80
65.14
1,167,460
-0.06(-0.09%)
Apr 03, 2006
66.93
67.16
65.19
65.20
1,216,989
-1.24(-1.87%)
Mar 31, 2006
66.49
67.50
66.39
66.44
1,053,195
-0.32(-0.48%)
Mar 30, 2006
66.40
67.77
66.36
66.76
1,459,461
+0.24(+0.36%)
Mar 29, 2006
65.53
66.92
65.21
66.52
1,883,451
+1.34(+2.06%)
Mar 28, 2006
64.18
65.92
64.04
65.18
1,354,368
+0.23(+0.35%)
Mar 27, 2006
64.28
65.57
64.22
64.95
1,504,699
-0.15(-0.23%)
Mar 24, 2006
64.27
65.30
64.15
65.10
1,334,972
+0.35(+0.54%)
Mar 23, 2006
64.15
64.90
64.00
64.75
1,351,900
+0.22(+0.34%)
Mar 22, 2006
64.01
64.83
63.20
64.53
1,208,300
+0.38(+0.59%)
Mar 21, 2006
65.19
65.50
64.00
64.15
1,309,266
-0.68(-1.05%)
Mar 20, 2006
64.27
65.24
63.84
64.83
2,019,780
+0.72(+1.12%)
Mar 17, 2006
63.94
64.35
63.50
64.11
2,290,459
+1.30(+2.07%)
Mar 16, 2006
61.50
63.12
61.50
62.81
1,730,280
+1.16(+1.88%)
Mar 15, 2006
60.34
62.29
60.25
61.65
2,907,363
+1.63(+2.72%)
Mar 14, 2006
60.75
60.89
58.87
60.02
4,073,738
-1.24(-2.02%)
Mar 13, 2006
63.02
63.66
61.06
61.26
2,481,405
-2.23(-3.51%)
Mar 10, 2006
63.00
64.13
62.72
63.49
841,209
+0.28(+0.44%)
Mar 09, 2006
63.42
64.33
62.91
63.21
1,442,875
-0.40(-0.63%)
Mar 08, 2006
64.37
64.39
62.82
63.61
1,401,487
-0.50(-0.78%)
Mar 07, 2006
63.57
64.46
63.57
64.11
1,327,224
+0.20(+0.31%)
Mar 06, 2006
63.53
64.90
63.52
63.91
1,101,470
+0.39(+0.61%)
Mar 03, 2006
63.50
64.29
63.21
63.52
1,202,537
-0.28(-0.44%)
Mar 02, 2006
63.47
63.91
63.00
63.80
1,229,624
+0.13(+0.20%)
Mar 01, 2006
63.66
64.47
63.32
63.67
1,425,601
-0.21(-0.33%)
Feb 28, 2006
63.98
64.52
63.30
63.88
1,751,074
-0.10(-0.16%)
Feb 27, 2006
63.69
64.40
63.20
63.98
1,177,232
+0.25(+0.39%)
Feb 24, 2006
64.49
64.55
63.15
63.73
1,263,274
-0.34(-0.53%)
Feb 23, 2006
61.49
64.24
61.38
64.07
2,755,497
+2.39(+3.87%)
Feb 22, 2006
62.96
63.26
61.47
61.68
2,676,182
-1.20(-1.91%)
Feb 21, 2006
63.80
63.86
62.75
62.88
1,592,933
-0.72(-1.13%)
Feb 17, 2006
64.82
65.12
63.28
63.60
1,852,273
-1.52(-2.33%)
Feb 16, 2006
64.60
65.63
64.60
65.12
1,387,800
+0.00(+0.00%)
Feb 15, 2006
65.11
65.39
64.76
65.12
2,264,696
+0.07(+0.11%)
Feb 14, 2006
64.00
65.49
64.00
65.05
2,192,370
+0.75(+1.17%)
Feb 13, 2006
64.98
65.00
63.90
64.30
1,839,214
-0.55(-0.85%)
Feb 10, 2006
65.00
65.82
63.12
64.85
5,015,846
-0.42(-0.64%)
Feb 09, 2006
69.33
69.88
64.71
65.27
11,980,786
-6.78(-9.41%)
Feb 08, 2006
72.45
72.70
70.92
72.05
2,977,024
-0.39(-0.54%)
Feb 07, 2006
71.00
72.69
70.80
72.44
2,231,923
+0.49(+0.68%)
Feb 06, 2006
70.23
72.66
70.23
71.95
1,768,584
+1.11(+1.57%)
Feb 03, 2006
71.84
71.95
70.75
70.84
1,865,698
-1.15(-1.60%)
Feb 02, 2006
72.07
72.77
71.35
71.99
1,262,646
-0.70(-0.96%)
Feb 01, 2006
73.25
73.58
71.75
72.69
1,671,190
-1.18(-1.60%)
Jan 31, 2006
73.04
74.09
72.75
73.87
1,790,894
+0.42(+0.57%)
Jan 30, 2006
73.25
73.72
72.94
73.45
1,385,338
+0.45(+0.62%)
Jan 27, 2006
71.47
73.27
71.00
73.00
1,749,151
+1.53(+2.14%)
Jan 26, 2006
72.50
73.00
71.28
71.47
1,720,311
-1.03(-1.42%)
Jan 25, 2006
72.69
73.33
71.53
72.50
1,642,093
-0.36(-0.49%)
Jan 24, 2006
73.00
73.31
72.66
72.86
1,586,327
-0.21(-0.29%)
Jan 23, 2006
72.50
73.23
71.81
73.07
1,675,470
+0.48(+0.66%)
Jan 20, 2006
73.78
74.74
72.54
72.59
1,965,589
-1.79(-2.41%)
Jan 19, 2006
73.10
74.77
73.10
74.38
1,105,268
+0.69(+0.94%)
Jan 18, 2006
72.20
74.09
71.90
73.69
1,584,138
+0.94(+1.29%)
Jan 17, 2006
72.43
73.00
70.32
72.75
2,825,562
-0.57(-0.78%)
Jan 13, 2006
75.53
76.13
73.01
73.32
3,101,807
-3.05(-3.99%)
Jan 12, 2006
75.64
77.06
75.61
76.37
1,427,900
+0.27(+0.35%)
Jan 11, 2006
76.90
76.97
75.40
76.10
2,174,924
-2.08(-2.66%)
Jan 10, 2006
77.38
78.27
77.07
78.18
1,971,210
+0.55(+0.71%)
Jan 09, 2006
76.88
78.20
76.85
77.63
1,758,250
+0.19(+0.25%)
Jan 06, 2006
77.00
77.88
76.87
77.44
1,686,543
+0.44(+0.57%)
Jan 05, 2006
77.32
77.61
76.62
77.00
1,833,440
-0.71(-0.91%)
Jan 04, 2006
76.54
77.75
76.50
77.71
2,823,724
+0.61(+0.79%)
Jan 03, 2006
77.62
77.65
76.23
77.10
4,149,652
-0.29(-0.37%)
Dec 30, 2005
78.21
78.69
77.00
77.39
23,166,448
-0.85(-1.09%)
Dec 29, 2005
79.45
79.59
77.90
78.24
3,013,067
-0.86(-1.09%)
Dec 28, 2005
78.59
79.90
78.25
79.10
4,563,600
-71.77(-47.57%)
Dec 27, 2005
153.55
154.11
150.04
150.87
3,678,000
-2.31(-1.51%)
Dec 23, 2005
153.61
153.93
152.66
153.18
2,398,400
-0.32(-0.21%)
Dec 22, 2005
152.34
154.14
151.12
153.50
2,414,400
+1.42(+0.93%)
Dec 21, 2005
152.20
154.44
151.28
152.08
2,812,000
-0.32(-0.21%)
Dec 20, 2005
153.65
154.49
152.05
152.40
3,087,600
-1.54(-1.00%)
Dec 19, 2005
153.97
156.32
153.66
153.94
4,548,800
+0.44(+0.29%)
Dec 16, 2005
152.15
153.79
151.72
153.50
3,851,600
+1.48(+0.97%)
Dec 15, 2005
153.88
153.88
151.26
152.02
3,412,400
-1.18(-0.77%)
Dec 14, 2005
152.22
153.80
151.97
153.20
4,461,600
+0.87(+0.57%)
Dec 13, 2005
152.64
153.84
151.75
152.33
3,628,400
-2.02(-1.31%)
Dec 12, 2005
153.65
156.45
153.28
154.35
3,480,400
+0.31(+0.20%)
Dec 09, 2005
152.10
155.00
151.91
154.04
4,096,400
+1.91(+1.26%)
Dec 08, 2005
150.28
152.74
149.60
152.13
3,652,000
+2.65(+1.77%)
Dec 07, 2005
150.51
151.39
148.75
149.48
2,668,400
-0.24(-0.16%)
Dec 06, 2005
151.99
152.30
149.13
149.72
4,437,600
-2.10(-1.38%)
Dec 05, 2005
152.69
153.49
150.81
151.82
3,186,400
-0.71(-0.47%)
Dec 02, 2005
151.00
153.28
150.40
152.53
3,184,800
+1.18(+0.78%)
Dec 01, 2005
147.55
152.34
147.55
151.35
4,239,600
+4.07(+2.76%)
Nov 30, 2005
145.96
148.37
145.21
147.28
3,343,600
+1.00(+0.68%)
Nov 29, 2005
146.34
147.49
145.17
146.28
3,530,800
+0.07(+0.05%)
Nov 28, 2005
147.95
148.93
146.09
146.21
2,745,200
-1.74(-1.18%)
Nov 25, 2005
147.87
148.76
147.24
147.95
1,154,400
+0.19(+0.13%)
Nov 23, 2005
144.61
149.12
144.08
147.76
5,218,400
+3.41(+2.36%)
Nov 22, 2005
144.31
145.29
143.80
144.35
2,872,800
-0.60(-0.41%)
Nov 21, 2005
144.99
145.37
143.41
144.95
3,391,200
+0.36(+0.25%)
Nov 18, 2005
145.98
146.15
143.63
144.59
3,976,800
-0.35(-0.24%)
Nov 17, 2005
143.77
145.71
143.33
144.94
4,532,400
+1.28(+0.89%)
Nov 16, 2005
145.15
145.69
142.66
143.66
5,440,800
-0.86(-0.60%)
Nov 15, 2005
142.30
145.38
142.26
144.52
6,802,400
+2.13(+1.50%)
Nov 14, 2005
141.24
142.56
139.07
142.39
6,374,000
+1.01(+0.71%)
Nov 11, 2005
140.38
142.50
139.00
141.38
6,246,800
+1.72(+1.23%)
Nov 10, 2005
136.83
139.74
132.19
139.66
30,149,200
-7.12(-4.85%)
Nov 09, 2005
144.13
146.84
143.15
146.78
10,295,600
+1.78(+1.23%)
Nov 08, 2005
145.59
146.00
144.67
145.00
4,732,800
-1.64(-1.12%)
Nov 07, 2005
148.72
149.00
145.21
146.64
5,190,400
-3.29(-2.19%)
Nov 04, 2005
149.53
150.17
148.50
149.93
3,662,000
-0.24(-0.16%)
Nov 03, 2005
149.37
152.67
149.10
150.17
7,248,800
+0.30(+0.20%)
Nov 02, 2005
146.57
149.87
146.02
149.87
5,492,800
+3.00(+2.04%)
Nov 01, 2005
142.91
147.13
142.91
146.87
6,738,400
+2.74(+1.90%)
Oct 31, 2005
139.83
145.00
139.40
144.13
7,182,000
+4.78(+3.43%)
Oct 28, 2005
135.87
139.40
135.62
139.35
3,351,600
+4.90(+3.64%)
Oct 27, 2005
139.24
139.24
133.43
134.45
4,057,600
-4.33(-3.12%)
Oct 26, 2005
138.95
141.43
138.21
138.78
4,216,800
-1.08(-0.77%)
Oct 25, 2005
138.05
139.87
137.69
139.86
2,520,400
+0.13(+0.09%)
Oct 24, 2005
134.54
139.88
134.47
139.73
4,451,600
+4.45(+3.29%)
Oct 21, 2005
134.09
136.39
134.09
135.28
3,317,600
+1.66(+1.24%)
Oct 20, 2005
133.91
135.85
132.60
133.62
3,995,600
-0.51(-0.38%)
Oct 19, 2005
129.44
134.27
128.63
134.13
4,629,600
+4.48(+3.46%)
Oct 18, 2005
128.87
131.35
128.35
129.65
3,601,200
+0.66(+0.51%)
Oct 17, 2005
128.31
129.50
127.31
128.99
1,969,600
+0.33(+0.26%)
Oct 14, 2005
129.00
129.20
127.00
128.66
2,766,800
+0.59(+0.46%)
Oct 13, 2005
125.23
128.34
122.60
128.07
5,124,800
+2.56(+2.04%)
Oct 12, 2005
128.70
128.70
124.37
125.51
4,318,400
-2.73(-2.13%)
Oct 11, 2005
129.69
131.00
127.25
128.24
3,621,600
-1.79(-1.38%)
Oct 10, 2005
130.77
131.85
128.80
130.03
2,679,200
-0.94(-0.72%)
Oct 07, 2005
129.12
131.20
128.86
130.97
2,798,800
+2.21(+1.72%)
Oct 06, 2005
129.62
130.78
127.16
128.76
4,932,800
-0.86(-0.66%)
Oct 05, 2005
135.37
135.40
129.48
129.62
4,668,800
-5.89(-4.35%)
Oct 04, 2005
134.18
137.40
133.50
135.51
4,475,200
+2.19(+1.64%)
Oct 03, 2005
134.00
134.09
132.13
133.32
2,325,200
-1.13(-0.84%)
Sep 30, 2005
131.26
135.50
131.26
134.45
4,288,800
+2.54(+1.93%)
Sep 29, 2005
128.25
132.57
128.24
131.91
2,727,200
+2.12(+1.63%)
Sep 28, 2005
130.00
131.16
128.35
129.79
2,461,200
-0.13(-0.10%)
Sep 27, 2005
129.22
132.75
128.85
129.92
3,269,200
-0.08(-0.06%)
Sep 26, 2005
130.45
131.00
129.40
130.00
2,520,000
+1.13(+0.88%)
Sep 23, 2005
127.14
130.88
125.34
128.87
3,364,400
+0.74(+0.58%)
Sep 22, 2005
124.96
128.92
124.61
128.13
9,268,800
-1.23(-0.95%)
Sep 21, 2005
130.70
131.74
128.08
129.36
4,694,800
-2.12(-1.61%)
Sep 20, 2005
133.02
134.94
131.15
131.48
2,817,200
-1.75(-1.31%)
Sep 19, 2005
134.20
134.50
132.72
133.23
1,604,400
-1.21(-0.90%)
Sep 16, 2005
133.11
134.70
133.01
134.44
3,923,200
+0.83(+0.62%)
Sep 15, 2005
131.30
134.18
130.66
133.61
2,996,800
+2.26(+1.72%)
Sep 14, 2005
132.68
133.91
131.09
131.35
3,197,200
-1.82(-1.37%)
Sep 13, 2005
134.19
134.88
133.00
133.17
2,542,000
-1.83(-1.36%)
Sep 12, 2005
135.19
135.63
134.08
135.00
1,951,600
-0.31(-0.23%)
Sep 09, 2005
134.59
136.00
134.01
135.31
2,378,000
+1.09(+0.81%)
Sep 08, 2005
134.14
135.19
132.70
134.22
1,956,000
+0.24(+0.18%)
Sep 07, 2005
133.76
135.28
132.54
133.98
5,109,600
+0.36(+0.27%)
Sep 06, 2005
128.89
133.75
128.89
133.62
5,033,600
+5.37(+4.19%)
Sep 02, 2005
130.00
131.48
127.47
128.25
3,163,200
-1.42(-1.10%)
Sep 01, 2005
127.81
130.18
127.00
129.67
4,819,600
+0.41(+0.32%)
Aug 31, 2005
129.20
130.10
126.60
129.26
4,711,200
-0.49(-0.38%)
Aug 30, 2005
130.64
131.00
128.33
129.75
2,281,200
-1.35(-1.03%)
Aug 29, 2005
129.00
131.32
128.36
131.10
2,571,600
+1.77(+1.37%)
Aug 26, 2005
130.47
130.84
128.31
129.33
2,667,600
-1.17(-0.90%)
Aug 25, 2005
130.91
131.98
129.97
130.50
2,111,600
-0.17(-0.13%)
Aug 24, 2005
131.71
132.78
130.52
130.67
1,660,000
-1.01(-0.77%)
Aug 23, 2005
132.80
132.85
130.20
131.68
1,408,000
-0.82(-0.62%)
Aug 22, 2005
131.65
133.10
131.15
132.50
3,220,800
+1.67(+1.28%)
Aug 19, 2005
130.74
131.81
130.29
130.83
2,326,400
+0.07(+0.05%)
Aug 18, 2005
132.02
132.60
129.33
130.76
2,985,200
-1.50(-1.13%)
Aug 17, 2005
131.82
133.10
129.58
132.26
4,958,800
+0.40(+0.30%)
Aug 16, 2005
135.36
135.43
131.82
131.86
3,766,800
-3.57(-2.64%)
Aug 15, 2005
135.35
137.30
135.09
135.43
2,214,400
-0.52(-0.38%)
Aug 12, 2005
135.25
136.57
134.37
135.95
2,852,000
+0.09(+0.07%)
Aug 11, 2005
134.56
135.96
133.56
135.86
2,696,000
+2.14(+1.60%)
Aug 10, 2005
133.15
135.06
132.86
133.72
3,141,200
+0.96(+0.72%)
Aug 09, 2005
133.58
133.75
132.16
132.76
4,165,600
-0.06(-0.05%)
Aug 08, 2005
134.30
135.16
132.50
132.82
4,280,400
-2.96(-2.18%)
Aug 05, 2005
136.75
136.79
134.80
135.78
3,423,200
-0.96(-0.70%)
Aug 04, 2005
138.20
139.69
136.44
136.74
4,142,800
-2.65(-1.90%)
Aug 03, 2005
136.01
139.39
136.01
139.39
5,306,400
+2.59(+1.89%)
Aug 02, 2005
134.71
136.87
133.71
136.80
3,580,400
+1.81(+1.34%)
Aug 01, 2005
135.49
137.73
133.82
134.99
6,302,000
-1.52(-1.11%)
Jul 29, 2005
134.00
137.86
132.07
136.51
17,180,800
+14.19(+11.60%)
Jul 28, 2005
119.75
122.66
119.13
122.32
9,676,800
+3.17(+2.66%)
Jul 27, 2005
118.89
119.84
118.40
119.15
3,566,400
-0.88(-0.73%)
Jul 26, 2005
119.67
120.77
118.87
120.03
2,703,200
+0.85(+0.71%)
Jul 25, 2005
119.35
120.54
118.77
119.18
2,828,800
+0.11(+0.09%)
Jul 22, 2005
117.52
119.32
117.00
119.07
2,685,600
+0.95(+0.80%)
Jul 21, 2005
119.29
119.46
117.38
118.12
3,072,000
-0.88(-0.74%)
Jul 20, 2005
120.00
120.00
118.30
119.00
5,890,800
-1.62(-1.34%)
Jul 19, 2005
121.88
123.00
120.41
120.62
2,836,000
-2.28(-1.86%)
Jul 18, 2005
122.44
123.00
121.20
122.90
3,330,400
+0.69(+0.56%)
Jul 15, 2005
121.05
122.45
120.12
122.21
4,177,600
+1.02(+0.84%)
Jul 14, 2005
121.72
122.30
120.75
121.19
2,747,600
+0.42(+0.35%)
Jul 13, 2005
122.00
122.00
120.50
120.77
1,655,600
-1.01(-0.83%)
Jul 12, 2005
123.25
124.09
121.15
121.78
3,484,000
-1.39(-1.13%)
Jul 11, 2005
124.00
124.48
121.67
123.17
3,437,600
-0.19(-0.15%)
Jul 08, 2005
123.80
124.00
121.30
123.36
4,076,000
-0.71(-0.57%)
Jul 07, 2005
122.00
126.28
121.85
124.07
11,014,000
+0.79(+0.64%)
Jul 06, 2005
119.27
124.43
119.17
123.28
10,548,800
+3.60(+3.01%)
Jul 05, 2005
118.58
119.92
117.53
119.68
1,449,200
+1.31(+1.11%)
Jul 01, 2005
118.13
119.08
117.52
118.37
1,357,200
+0.16(+0.14%)
Jun 30, 2005
119.50
120.00
118.20
118.21
2,142,400
-1.28(-1.07%)
Jun 29, 2005
118.88
119.75
118.88
119.49
2,748,400
+0.44(+0.37%)
Jun 28, 2005
118.02
119.80
117.70
119.05
2,716,800
+1.42(+1.21%)
Jun 27, 2005
115.93
118.24
115.42
117.63
3,952,800
+1.09(+0.94%)
Jun 24, 2005
115.58
117.10
115.48
116.54
2,400,800
+0.96(+0.83%)
Jun 23, 2005
117.34
117.67
115.17
115.58
3,013,200
-2.24(-1.90%)
Jun 22, 2005
120.00
120.00
117.57
117.82
3,316,400
-1.63(-1.36%)
Jun 21, 2005
117.09
119.69
117.05
119.45
3,013,200
+2.06(+1.75%)
Jun 20, 2005
119.13
119.28
117.00
117.39
2,738,800
-2.25(-1.88%)
Jun 17, 2005
120.50
120.83
118.75
119.64
4,897,600
-0.90(-0.75%)
Jun 16, 2005
119.19
120.71
118.59
120.54
3,129,600
+1.39(+1.17%)
Jun 15, 2005
118.67
119.33
117.18
119.15
2,932,800
+0.53(+0.45%)
Jun 14, 2005
113.90
119.00
113.90
118.62
5,342,400
+4.32(+3.78%)
Jun 13, 2005
113.47
115.00
112.60
114.30
2,680,400
+0.76(+0.67%)
Jun 10, 2005
116.06
116.10
112.58
113.54
8,044,800
-4.43(-3.76%)
Jun 09, 2005
117.24
118.00
116.16
117.97
3,012,800
+1.10(+0.94%)
Jun 08, 2005
118.96
118.96
116.08
116.87
3,942,800
-1.25(-1.06%)
Jun 07, 2005
120.46
122.92
118.11
118.12
4,450,800
-2.34(-1.94%)
Jun 06, 2005
118.25
120.50
117.56
120.46
3,553,200
+2.96(+2.52%)
Jun 03, 2005
120.00
120.75
117.44
117.50
5,875,600
-4.83(-3.95%)
Jun 02, 2005
119.06
122.33
118.70
122.33
3,653,600
+2.52(+2.10%)
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
.