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 31, 2006
24.55
25.48
24.50
25.07
1,341,200
+0.51(+2.08%)
May 30, 2006
24.45
24.75
24.27
24.56
576,900
+0.81(+3.41%)
May 26, 2006
23.72
23.90
23.51
23.75
408,900
+0.20(+0.85%)
May 25, 2006
22.62
23.55
22.60
23.55
508,900
+1.17(+5.23%)
May 24, 2006
22.74
22.74
22.20
22.38
430,800
-0.49(-2.14%)
May 23, 2006
22.70
23.50
22.36
22.87
837,100
+0.75(+3.39%)
May 22, 2006
22.20
22.20
20.35
22.12
1,460,100
-0.33(-1.47%)
May 19, 2006
22.95
22.95
21.16
22.45
2,221,900
-0.65(-2.81%)
May 18, 2006
23.65
23.80
23.04
23.10
880,400
-0.84(-3.51%)
May 17, 2006
24.56
24.62
23.76
23.94
533,100
-0.55(-2.25%)
May 16, 2006
24.25
24.66
23.95
24.49
534,400
+0.33(+1.37%)
May 15, 2006
24.45
25.31
23.57
24.16
1,593,700
-1.46(-5.70%)
May 12, 2006
26.52
26.52
25.57
25.62
756,200
-1.10(-4.12%)
May 11, 2006
26.97
27.24
26.65
26.72
683,800
+0.27(+1.02%)
May 10, 2006
26.18
26.45
26.01
26.45
502,000
+0.47(+1.81%)
May 09, 2006
25.25
26.00
25.23
25.98
426,200
+0.80(+3.18%)
May 08, 2006
25.08
25.22
24.71
25.18
518,400
+0.10(+0.40%)
May 05, 2006
24.96
25.20
24.91
25.08
411,900
+0.12(+0.48%)
May 04, 2006
25.27
25.27
24.82
24.96
457,800
-0.25(-0.99%)
May 03, 2006
25.59
25.60
24.94
25.21
475,400
-0.17(-0.67%)
May 02, 2006
25.25
25.50
25.20
25.38
486,400
+0.30(+1.20%)
May 01, 2006
24.64
25.09
24.54
25.08
674,600
+0.52(+2.12%)
Apr 28, 2006
24.15
24.62
24.14
24.56
374,000
+0.46(+1.91%)
Apr 27, 2006
24.60
24.61
23.97
24.10
667,800
-0.51(-2.07%)
Apr 26, 2006
24.71
25.00
24.60
24.61
606,000
-0.06(-0.24%)
Apr 25, 2006
24.60
24.82
24.45
24.67
716,200
+0.22(+0.90%)
Apr 24, 2006
24.98
25.00
24.25
24.45
1,281,000
+0.20(+0.82%)
Apr 21, 2006
23.53
24.32
23.53
24.25
688,700
+0.64(+2.71%)
Apr 20, 2006
23.95
23.95
23.32
23.61
792,000
-0.41(-1.71%)
Apr 19, 2006
24.07
24.22
23.86
24.02
853,900
-0.03(-0.12%)
Apr 18, 2006
23.45
24.07
23.45
24.05
962,300
+0.73(+3.13%)
Apr 17, 2006
23.02
23.61
23.00
23.32
1,583,900
+1.18(+5.33%)
Apr 13, 2006
22.41
22.33
21.94
22.14
360,300
-0.27(-1.20%)
Apr 12, 2006
22.55
22.59
22.25
22.41
300,700
-0.14(-0.62%)
Apr 11, 2006
22.45
22.79
22.45
22.55
599,900
-0.15(-0.66%)
Apr 10, 2006
22.49
22.74
22.41
22.70
566,500
+0.45(+2.02%)
Apr 07, 2006
22.17
22.28
21.86
22.25
392,100
+0.09(+0.41%)
Apr 06, 2006
21.80
22.20
21.80
22.16
448,300
+0.36(+1.65%)
Apr 05, 2006
21.67
21.96
21.66
21.80
368,100
+0.13(+0.60%)
Apr 04, 2006
21.37
21.75
21.33
21.67
432,300
-0.08(-0.37%)
Apr 03, 2006
21.93
22.07
21.67
21.75
460,600
-0.13(-0.59%)
Mar 31, 2006
21.92
21.93
21.53
21.88
419,200
-0.16(-0.73%)
Mar 30, 2006
21.25
22.18
21.25
22.04
677,300
+0.30(+1.38%)
Mar 29, 2006
21.49
21.75
21.34
21.74
496,800
+0.32(+1.49%)
Mar 28, 2006
21.20
21.54
21.06
21.42
608,400
+0.30(+1.42%)
Mar 27, 2006
20.99
21.15
20.78
21.12
489,600
+0.12(+0.57%)
Mar 24, 2006
20.65
21.00
20.55
21.00
609,000
+0.38(+1.84%)
Mar 23, 2006
20.51
20.75
20.51
20.62
339,800
+0.10(+0.49%)
Mar 22, 2006
20.28
20.66
20.25
20.52
422,500
+0.23(+1.13%)
Mar 21, 2006
20.19
20.47
20.06
20.29
463,800
-0.01(-0.05%)
Mar 20, 2006
20.85
20.85
20.23
20.30
574,900
-0.55(-2.64%)
Mar 17, 2006
20.82
20.89
20.35
20.85
411,600
-0.07(-0.33%)
Mar 16, 2006
20.77
20.94
20.64
20.92
313,100
+0.06(+0.29%)
Mar 15, 2006
20.62
20.94
20.61
20.86
391,800
-0.08(-0.38%)
Mar 14, 2006
20.82
21.03
20.72
20.94
557,900
+0.18(+0.87%)
Mar 13, 2006
20.48
20.79
20.40
20.76
443,200
+0.37(+1.81%)
Mar 10, 2006
20.00
20.44
19.91
20.39
426,700
+0.35(+1.75%)
Mar 09, 2006
19.89
20.21
19.01
20.04
365,200
+0.12(+0.60%)
Mar 08, 2006
19.51
19.92
19.25
19.92
724,400
+0.12(+0.61%)
Mar 07, 2006
20.31
20.32
19.65
19.80
612,900
-0.60(-2.94%)
Mar 06, 2006
20.69
20.69
20.14
20.40
397,700
-0.28(-1.35%)
Mar 03, 2006
20.74
20.80
20.43
20.68
340,900
+0.00(+0.00%)
Mar 02, 2006
20.65
20.73
20.57
20.68
312,500
+0.19(+0.93%)
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
.