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, 2008
23.15
25.03
22.96
24.94
2,271,875
+1.88(+8.15%)
May 29, 2008
23.17
23.73
22.98
23.06
728,260
-0.20(-0.86%)
May 28, 2008
22.71
23.35
22.27
23.26
834,915
+0.56(+2.47%)
May 27, 2008
22.94
23.15
22.60
22.70
551,248
-0.26(-1.13%)
May 26, 2008
24.03
24.03
22.56
22.96
0
+0.00(+0.00%)
May 23, 2008
24.03
24.03
22.56
22.96
839,186
-0.82(-3.45%)
May 22, 2008
24.22
24.22
23.48
23.78
655,860
-0.28(-1.16%)
May 21, 2008
25.15
25.40
23.99
24.06
809,050
-1.17(-4.64%)
May 20, 2008
24.00
25.55
24.00
25.23
1,401,259
+1.20(+4.99%)
May 19, 2008
24.37
24.55
23.90
24.03
813,135
-0.25(-1.03%)
May 16, 2008
25.00
25.11
24.23
24.28
831,299
-0.20(-0.82%)
May 15, 2008
24.30
24.80
23.71
24.48
899,439
+0.18(+0.74%)
May 14, 2008
24.03
24.77
23.86
24.30
1,428,362
+0.49(+2.06%)
May 13, 2008
23.99
23.99
22.90
23.81
1,243,194
-0.06(-0.25%)
May 12, 2008
24.10
24.17
23.43
23.87
387,287
-0.23(-0.95%)
May 09, 2008
24.40
24.46
23.96
24.10
495,077
+0.00(+0.00%)
May 08, 2008
24.05
24.43
23.89
24.10
1,026,300
+0.17(+0.71%)
May 07, 2008
26.98
26.98
23.80
23.93
1,620,748
-1.07(-4.28%)
May 06, 2008
23.73
25.04
23.60
25.00
2,097,995
+1.45(+6.16%)
May 05, 2008
22.79
23.62
22.79
23.55
612,477
+0.76(+3.33%)
May 02, 2008
22.75
23.31
22.71
22.79
591,551
+0.35(+1.56%)
May 01, 2008
22.25
22.76
21.55
22.44
965,817
+0.12(+0.54%)
Apr 30, 2008
22.41
22.82
22.06
22.32
936,191
-0.13(-0.58%)
Apr 29, 2008
23.60
23.60
22.43
22.45
498,190
-1.20(-5.07%)
Apr 28, 2008
23.69
23.90
23.21
23.65
582,829
+0.07(+0.30%)
Apr 25, 2008
23.10
23.70
22.99
23.58
562,998
+0.69(+3.01%)
Apr 24, 2008
22.35
23.36
22.35
22.89
1,624,973
+0.39(+1.73%)
Apr 23, 2008
23.56
23.56
22.23
22.50
1,128,505
-0.95(-4.05%)
Apr 22, 2008
23.80
24.12
23.43
23.45
660,057
-0.35(-1.47%)
Apr 21, 2008
23.53
24.00
23.39
23.80
521,621
+0.13(+0.55%)
Apr 18, 2008
23.08
23.68
22.95
23.67
990,089
+0.68(+2.96%)
Apr 17, 2008
23.08
23.27
22.84
22.99
1,740,855
-0.18(-0.78%)
Apr 16, 2008
23.51
23.70
23.08
23.17
1,761,916
-0.16(-0.69%)
Apr 15, 2008
23.62
23.92
23.06
23.33
1,227,993
+0.09(+0.39%)
Apr 14, 2008
22.49
23.80
22.47
23.24
2,025,871
+0.90(+4.03%)
Apr 11, 2008
22.63
22.74
21.80
22.34
1,204,400
-0.16(-0.71%)
Apr 10, 2008
22.50
22.80
22.15
22.50
1,061,274
+0.05(+0.22%)
Apr 09, 2008
21.91
22.52
21.85
22.45
3,650,740
+0.60(+2.75%)
Apr 08, 2008
21.25
22.31
20.91
21.85
2,869,272
+0.54(+2.53%)
Apr 07, 2008
21.99
21.99
20.72
21.31
2,376,717
+0.59(+2.85%)
Apr 04, 2008
19.40
20.90
19.40
20.72
2,999,290
+1.42(+7.36%)
Apr 03, 2008
19.16
19.62
19.16
19.30
1,160,834
+0.14(+0.73%)
Apr 02, 2008
19.08
19.63
18.98
19.16
2,309,000
+0.11(+0.58%)
Apr 01, 2008
18.72
19.05
18.51
19.05
1,639,442
+0.55(+2.97%)
Mar 31, 2008
18.67
18.76
18.20
18.50
1,041,900
-0.02(-0.11%)
Mar 28, 2008
18.90
18.92
18.29
18.52
1,413,300
-0.19(-1.02%)
Mar 27, 2008
19.00
19.33
18.56
18.71
1,890,539
-0.14(-0.74%)
Mar 26, 2008
17.66
18.92
17.66
18.85
2,264,972
+1.15(+6.50%)
Mar 25, 2008
16.79
18.00
16.74
17.70
2,974,913
+1.19(+7.21%)
Mar 24, 2008
15.98
16.69
15.94
16.51
610,043
+0.51(+3.19%)
Mar 21, 2008
15.94
16.31
15.48
16.00
1,868,400
+0.00(+0.00%)
Mar 20, 2008
15.94
16.31
15.48
16.00
1,868,400
+0.06(+0.38%)
Mar 19, 2008
16.49
16.62
15.94
15.94
716,439
-0.72(-4.32%)
Mar 18, 2008
16.57
16.73
16.15
16.66
2,700,788
+0.33(+2.02%)
Mar 17, 2008
16.72
16.85
16.05
16.33
1,320,000
-0.63(-3.71%)
Mar 14, 2008
17.99
17.99
16.96
16.96
2,036,550
+0.08(+0.47%)
Mar 13, 2008
16.54
17.28
16.38
16.88
3,181,400
+0.10(+0.60%)
Mar 12, 2008
16.79
16.92
16.47
16.78
1,632,400
+0.07(+0.42%)
Mar 11, 2008
16.65
16.77
16.42
16.71
1,183,300
+0.15(+0.91%)
Mar 10, 2008
16.97
16.97
16.41
16.56
754,100
-0.23(-1.37%)
Mar 07, 2008
16.52
16.94
16.32
16.79
922,003
+0.19(+1.14%)
Mar 06, 2008
16.50
16.87
16.41
16.60
2,090,990
-0.04(-0.24%)
Mar 05, 2008
16.60
16.67
16.39
16.64
469,300
+0.08(+0.48%)
Mar 04, 2008
16.86
17.05
15.97
16.56
1,404,467
-0.40(-2.36%)
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
.