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
Coach
(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 31, 2009
29.03
29.76
28.79
29.59
4,142,340
+0.42(+1.44%)
Jul 30, 2009
29.19
29.97
29.00
29.17
4,619,061
+0.28(+0.97%)
Jul 29, 2009
28.13
29.21
28.12
28.89
6,633,814
+0.84(+2.99%)
Jul 28, 2009
26.85
28.14
26.37
28.05
12,525,432
-0.18(-0.64%)
Jul 27, 2009
28.21
28.46
27.49
28.23
6,936,492
-1.08(-3.68%)
Jul 24, 2009
29.09
29.40
28.59
29.31
3,453,908
+0.08(+0.27%)
Jul 23, 2009
28.55
29.48
28.17
29.23
4,940,345
+0.81(+2.85%)
Jul 22, 2009
27.80
28.79
27.45
28.42
5,337,568
+0.94(+3.42%)
Jul 21, 2009
27.19
27.51
26.88
27.48
5,071,947
+0.41(+1.51%)
Jul 20, 2009
26.94
27.17
26.62
27.07
3,023,552
+0.44(+1.65%)
Jul 17, 2009
26.13
26.71
26.07
26.63
4,034,982
+0.43(+1.64%)
Jul 16, 2009
26.25
26.30
25.49
26.20
4,529,922
-0.11(-0.42%)
Jul 15, 2009
25.62
26.35
25.22
26.31
5,876,049
+1.54(+6.22%)
Jul 14, 2009
23.98
24.86
23.62
24.77
6,027,434
+0.92(+3.86%)
Jul 13, 2009
23.60
23.99
23.48
23.85
7,239,648
+0.29(+1.23%)
Jul 10, 2009
23.79
24.08
23.43
23.56
5,802,354
-0.30(-1.26%)
Jul 09, 2009
24.33
24.58
23.60
23.86
5,696,768
-0.34(-1.40%)
Jul 08, 2009
24.12
24.42
23.71
24.20
8,709,568
+0.17(+0.71%)
Jul 07, 2009
25.27
25.27
23.97
24.03
6,194,022
-1.15(-4.57%)
Jul 06, 2009
25.61
25.88
24.79
25.18
6,734,809
-0.62(-2.40%)
Jul 02, 2009
26.67
27.04
25.80
25.80
5,034,096
-1.24(-4.59%)
Jul 01, 2009
27.11
27.80
26.98
27.04
5,202,141
+0.16(+0.60%)
Jun 30, 2009
26.57
27.28
26.53
26.88
4,451,416
+0.29(+1.09%)
Jun 29, 2009
27.06
27.16
26.41
26.59
3,033,123
-0.34(-1.26%)
Jun 26, 2009
26.17
27.24
26.16
26.93
4,414,234
+0.69(+2.63%)
Jun 25, 2009
26.11
26.34
26.00
26.24
3,996,302
+0.88(+3.47%)
Jun 24, 2009
25.48
26.02
25.14
25.36
5,368,756
+0.23(+0.92%)
Jun 23, 2009
26.49
26.52
25.02
25.13
6,431,500
-1.33(-5.03%)
Jun 22, 2009
26.20
26.98
25.75
26.46
7,651,370
+0.22(+0.84%)
Jun 19, 2009
25.75
26.36
25.60
26.24
4,903,702
+0.80(+3.14%)
Jun 18, 2009
26.11
26.25
25.06
25.44
5,786,664
-0.83(-3.16%)
Jun 17, 2009
26.20
26.75
25.55
26.27
5,243,586
+0.03(+0.11%)
Jun 16, 2009
26.91
27.40
26.03
26.24
7,878,335
-0.59(-2.20%)
Jun 15, 2009
25.69
26.95
25.53
26.83
7,794,575
+0.71(+2.72%)
Jun 12, 2009
26.41
26.56
25.22
26.12
7,407,806
-0.67(-2.50%)
Jun 11, 2009
27.93
27.97
26.71
26.79
5,775,810
-1.06(-3.81%)
Jun 10, 2009
28.27
28.52
27.16
27.85
5,616,934
-0.09(-0.32%)
Jun 09, 2009
27.00
28.10
26.83
27.94
5,266,149
+1.11(+4.14%)
Jun 08, 2009
26.51
27.10
26.21
26.83
4,055,820
-0.09(-0.33%)
Jun 05, 2009
27.28
27.96
26.43
26.92
6,677,809
-0.02(-0.07%)
Jun 04, 2009
27.69
27.69
26.31
26.94
10,229,737
-0.75(-2.71%)
Jun 03, 2009
27.54
27.99
27.19
27.69
6,610,380
-0.21(-0.75%)
Jun 02, 2009
28.51
28.51
27.37
27.90
7,982,199
-0.46(-1.62%)
Jun 01, 2009
26.81
28.74
26.46
28.36
7,969,278
+2.09(+7.96%)
May 29, 2009
25.55
26.31
25.55
26.27
4,996,555
+0.86(+3.38%)
May 28, 2009
25.99
26.09
24.66
25.41
4,596,369
-0.04(-0.16%)
May 27, 2009
25.56
26.40
25.31
25.45
5,680,688
-0.06(-0.24%)
May 26, 2009
24.25
25.82
24.17
25.51
6,028,772
+1.16(+4.76%)
May 22, 2009
24.22
24.74
23.56
24.35
3,894,579
+0.26(+1.08%)
May 21, 2009
24.18
24.81
23.69
24.09
5,663,468
-0.50(-2.03%)
May 20, 2009
25.30
25.99
24.48
24.59
6,255,616
-0.41(-1.64%)
May 19, 2009
25.00
25.65
24.47
25.00
6,685,106
+0.01(+0.04%)
May 18, 2009
23.72
25.01
23.41
24.99
7,244,380
+1.85(+7.99%)
May 15, 2009
23.14
24.11
23.01
23.14
5,974,841
-0.11(-0.47%)
May 14, 2009
22.50
23.71
22.35
23.25
4,980,833
+0.52(+2.29%)
May 13, 2009
23.12
23.35
22.01
22.73
9,597,193
-1.22(-5.09%)
May 12, 2009
25.28
25.56
23.61
23.95
8,808,896
-1.10(-4.39%)
May 11, 2009
25.37
25.79
24.61
25.05
7,268,989
-0.98(-3.76%)
May 08, 2009
26.03
26.26
25.02
26.03
7,331,184
+0.28(+1.07%)
May 07, 2009
26.21
26.48
25.58
25.75
9,755,238
-0.11(-0.41%)
May 06, 2009
25.73
25.95
24.83
25.86
9,171,965
+0.44(+1.73%)
May 05, 2009
25.39
25.75
24.57
25.42
5,514,396
-0.06(-0.24%)
May 04, 2009
25.13
25.83
24.72
25.48
6,312,314
+0.63(+2.54%)
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
.