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 (%)
Aug 29, 2003
55.98
56.02
55.61
55.79
976,224
-0.13(-0.24%)
Aug 28, 2003
55.51
56.01
55.51
55.92
835,435
+0.57(+1.04%)
Aug 27, 2003
55.54
55.54
55.10
55.35
606,035
-0.25(-0.46%)
Aug 26, 2003
54.99
55.60
54.90
55.60
1,255,252
+0.43(+0.79%)
Aug 25, 2003
55.57
55.72
54.86
55.17
971,876
-0.43(-0.78%)
Aug 22, 2003
55.32
55.92
55.29
55.60
619,529
+0.25(+0.45%)
Aug 21, 2003
55.40
55.66
54.97
55.36
1,174,887
-0.13(-0.24%)
Aug 20, 2003
55.91
55.94
55.18
55.49
755,070
-0.30(-0.54%)
Aug 19, 2003
55.06
55.79
55.02
55.79
1,629,039
+0.85(+1.54%)
Aug 18, 2003
54.89
55.09
54.70
54.94
982,521
+0.25(+0.46%)
Aug 15, 2003
54.82
55.02
54.62
54.69
772,313
-0.03(-0.06%)
Aug 14, 2003
54.32
54.76
53.96
54.72
2,417,395
+0.53(+0.98%)
Aug 13, 2003
54.82
54.92
54.15
54.19
3,385,073
-1.07(-1.93%)
Aug 12, 2003
55.64
55.79
55.22
55.26
2,300,296
-0.26(-0.47%)
Aug 11, 2003
55.72
55.74
55.30
55.52
2,031,613
-0.28(-0.50%)
Aug 08, 2003
56.25
56.55
55.79
55.80
3,597,081
-0.23(-0.40%)
Aug 07, 2003
55.89
56.06
55.45
56.02
2,693,425
+0.23(+0.42%)
Aug 06, 2003
55.02
55.87
54.94
55.79
3,822,882
+1.08(+1.97%)
Aug 05, 2003
55.50
55.55
54.56
54.71
3,617,922
-0.79(-1.43%)
Aug 04, 2003
55.01
55.50
54.92
55.50
2,786,834
+0.47(+0.86%)
Aug 01, 2003
54.76
55.22
54.68
55.03
4,589,798
-0.29(-0.53%)
Jul 31, 2003
55.82
55.83
54.84
55.32
7,056,522
-0.83(-1.48%)
Jul 30, 2003
55.85
56.50
55.74
56.16
2,943,816
+0.63(+1.13%)
Jul 29, 2003
56.14
56.92
55.53
55.53
3,207,551
-0.77(-1.36%)
Jul 28, 2003
56.85
56.88
56.29
56.30
1,901,920
-0.77(-1.34%)
Jul 25, 2003
57.34
57.77
56.96
57.06
1,909,417
-0.15(-0.27%)
Jul 24, 2003
57.29
57.41
57.06
57.22
1,051,191
-0.51(-0.88%)
Jul 23, 2003
57.89
58.06
57.63
57.73
2,061,151
+0.19(+0.34%)
Jul 22, 2003
57.34
57.60
56.98
57.53
2,364,318
+0.28(+0.49%)
Jul 21, 2003
58.36
58.43
57.12
57.25
1,900,571
-1.24(-2.12%)
Jul 18, 2003
58.46
58.67
58.32
58.49
825,839
-0.12(-0.20%)
Jul 17, 2003
58.25
58.72
58.15
58.61
1,344,913
-0.18(-0.31%)
Jul 16, 2003
58.30
59.17
58.13
58.79
1,807,311
+0.33(+0.57%)
Jul 15, 2003
59.72
59.93
58.29
58.46
4,754,576
-1.40(-2.34%)
Jul 14, 2003
60.48
60.61
59.78
59.86
698,545
-0.69(-1.15%)
Jul 11, 2003
60.23
60.55
60.17
60.55
583,995
+0.29(+0.48%)
Jul 10, 2003
60.49
60.53
60.11
60.27
1,076,530
-0.02(-0.03%)
Jul 09, 2003
60.38
60.49
60.10
60.29
405,423
+0.19(+0.32%)
Jul 08, 2003
60.31
60.35
59.78
60.09
584,145
+0.05(+0.09%)
Jul 07, 2003
60.21
60.42
60.04
60.04
697,795
-0.39(-0.64%)
Jul 03, 2003
61.16
61.17
60.43
60.43
838,284
-0.88(-1.44%)
Jul 02, 2003
60.83
61.41
60.77
61.31
507,978
+0.15(+0.25%)
Jul 01, 2003
61.46
61.69
61.03
61.15
673,206
-0.54(-0.88%)
Jun 30, 2003
61.31
61.71
61.15
61.69
812,495
+0.29(+0.47%)
Jun 27, 2003
61.73
61.73
61.06
61.41
1,103,368
-0.22(-0.36%)
Jun 26, 2003
62.19
62.19
61.44
61.63
2,134,769
-0.84(-1.35%)
Jun 25, 2003
63.64
63.69
62.33
62.47
1,503,544
-1.01(-1.60%)
Jun 24, 2003
62.79
63.48
62.70
63.48
439,158
+0.58(+0.92%)
Jun 23, 2003
62.57
62.98
62.38
62.90
1,229,313
+0.37(+0.60%)
Jun 20, 2003
62.63
62.73
62.05
62.53
842,182
-0.23(-0.37%)
Jun 19, 2003
62.67
63.01
62.36
62.76
1,226,015
-0.12(-0.19%)
Jun 18, 2003
63.40
63.40
62.83
62.88
985,969
-0.81(-1.28%)
Jun 17, 2003
64.01
64.05
63.63
63.69
1,036,947
-0.51(-0.79%)
Jun 16, 2003
65.03
65.14
64.20
64.20
1,183,433
-0.61(-0.95%)
Jun 13, 2003
64.65
64.88
64.53
64.81
717,287
+0.43(+0.67%)
Jun 12, 2003
64.10
64.51
64.03
64.38
472,893
+0.50(+0.78%)
Jun 11, 2003
64.19
64.43
63.83
63.88
949,985
-0.08(-0.13%)
Jun 10, 2003
63.41
63.98
63.41
63.96
801,850
+0.75(+1.19%)
Jun 09, 2003
63.16
63.28
62.87
63.21
423,115
+0.42(+0.67%)
Jun 06, 2003
62.49
62.79
62.28
62.79
415,019
+0.23(+0.36%)
Jun 05, 2003
63.49
63.61
62.56
62.56
1,230,813
-0.49(-0.78%)
Jun 04, 2003
63.00
63.17
62.73
63.05
590,892
+0.19(+0.30%)
Jun 03, 2003
62.53
63.08
62.50
62.87
583,845
+0.50(+0.80%)
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
.