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 (%)
Jul 30, 2004
37.36
37.38
37.30
37.38
2,200
+0.33(+0.89%)
Jul 29, 2004
36.98
37.25
36.82
37.05
5,700
+0.27(+0.73%)
Jul 28, 2004
36.80
36.80
36.06
36.78
3,400
-0.20(-0.54%)
Jul 27, 2004
36.25
36.98
36.25
36.98
6,400
+1.15(+3.21%)
Jul 26, 2004
36.40
36.40
35.75
35.83
16,200
-0.26(-0.72%)
Jul 23, 2004
36.40
36.46
35.95
36.09
4,300
-0.71(-1.93%)
Jul 22, 2004
36.67
36.94
36.20
36.80
5,300
-0.16(-0.43%)
Jul 21, 2004
38.40
38.42
36.96
36.96
16,800
-1.12(-2.94%)
Jul 20, 2004
37.15
38.08
37.15
38.08
10,000
+0.88(+2.37%)
Jul 19, 2004
37.37
37.51
37.20
37.20
4,100
-0.17(-0.45%)
Jul 16, 2004
38.10
38.10
37.30
37.37
8,900
-0.73(-1.92%)
Jul 15, 2004
37.90
38.15
37.84
38.10
6,500
+0.16(+0.42%)
Jul 14, 2004
37.65
38.37
37.65
37.94
7,900
-0.16(-0.42%)
Jul 13, 2004
37.98
38.10
37.93
38.10
2,300
+0.18(+0.47%)
Jul 12, 2004
37.92
38.16
37.78
37.92
3,800
-0.44(-1.15%)
Jul 09, 2004
38.38
38.38
38.16
38.36
4,800
+0.20(+0.52%)
Jul 08, 2004
38.41
38.70
38.16
38.16
10,100
-0.92(-2.35%)
Jul 07, 2004
39.15
39.15
39.00
39.08
2,900
-0.15(-0.38%)
Jul 06, 2004
39.42
39.42
39.00
39.23
4,000
-0.62(-1.56%)
Jul 02, 2004
39.84
39.85
39.50
39.85
10,000
-0.06(-0.15%)
Jul 01, 2004
40.34
40.34
39.68
39.91
7,800
-0.47(-1.16%)
Jun 30, 2004
40.35
40.56
40.12
40.38
5,600
+0.36(+0.91%)
Jun 29, 2004
40.05
40.27
40.02
40.02
5,800
+0.07(+0.17%)
Jun 28, 2004
40.25
40.42
39.80
39.95
10,700
+0.05(+0.13%)
Jun 25, 2004
39.83
40.10
39.83
39.90
3,700
+0.19(+0.48%)
Jun 24, 2004
39.75
40.01
39.56
39.71
21,200
-0.14(-0.35%)
Jun 23, 2004
39.03
39.85
39.03
39.85
6,400
+0.75(+1.92%)
Jun 22, 2004
38.89
39.14
38.77
39.10
10,700
+0.25(+0.64%)
Jun 21, 2004
39.27
39.27
38.85
38.85
1,900
-0.38(-0.97%)
Jun 18, 2004
38.77
39.36
38.77
39.23
6,600
+0.29(+0.74%)
Jun 17, 2004
38.95
39.11
38.90
38.94
3,800
-0.31(-0.79%)
Jun 16, 2004
38.98
39.25
38.92
39.25
9,500
+0.08(+0.20%)
Jun 15, 2004
39.07
39.17
38.85
39.17
3,800
+0.68(+1.77%)
Jun 14, 2004
38.90
38.90
38.49
38.49
2,200
-0.68(-1.74%)
Jun 10, 2004
39.20
39.22
39.08
39.17
6,700
+0.16(+0.41%)
Jun 09, 2004
39.62
39.62
39.01
39.01
3,400
-0.54(-1.37%)
Jun 08, 2004
39.50
39.72
39.44
39.55
15,800
+0.00(+0.00%)
Jun 07, 2004
39.00
39.55
38.99
39.55
9,000
+0.90(+2.33%)
Jun 04, 2004
38.67
38.90
38.48
38.65
43,900
+0.41(+1.07%)
Jun 03, 2004
38.62
38.63
38.17
38.24
14,700
-0.57(-1.47%)
Jun 02, 2004
38.50
38.85
38.47
38.81
35,000
+0.41(+1.07%)
Jun 01, 2004
38.45
38.59
38.40
38.40
5,400
-0.29(-0.75%)
May 28, 2004
38.25
38.69
38.25
38.69
4,100
+0.24(+0.62%)
May 27, 2004
38.49
38.62
38.23
38.45
4,300
+0.39(+1.02%)
May 26, 2004
37.91
38.25
37.78
38.06
13,300
+0.16(+0.42%)
May 25, 2004
36.62
37.90
36.62
37.90
5,900
+1.21(+3.30%)
May 24, 2004
36.69
36.89
36.45
36.69
9,700
+0.64(+1.78%)
May 21, 2004
36.07
36.43
35.99
36.05
6,500
+0.17(+0.47%)
May 20, 2004
36.25
36.25
35.84
35.88
1,500
-0.42(-1.16%)
May 19, 2004
36.57
36.90
36.30
36.30
6,700
+0.28(+0.78%)
May 18, 2004
36.18
36.25
36.02
36.02
6,600
+0.25(+0.70%)
May 17, 2004
35.46
35.96
35.36
35.77
16,900
-0.75(-2.05%)
May 14, 2004
36.95
36.95
36.52
36.52
3,700
-0.43(-1.16%)
May 13, 2004
36.90
37.18
36.70
36.95
9,700
+0.00(+0.00%)
May 12, 2004
36.95
36.95
35.81
36.95
7,400
-0.09(-0.24%)
May 11, 2004
36.85
37.26
36.85
37.04
8,000
+0.53(+1.45%)
May 10, 2004
36.78
36.78
35.92
36.51
21,400
-0.79(-2.12%)
May 07, 2004
37.08
37.85
37.08
37.30
3,200
+0.13(+0.35%)
May 06, 2004
37.45
37.45
37.11
37.17
6,600
-0.70(-1.85%)
May 05, 2004
37.75
38.01
37.45
37.87
5,800
+0.03(+0.08%)
May 04, 2004
37.40
37.84
37.40
37.84
500
+0.84(+2.27%)
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
.