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 31, 2007
16.80
16.84
16.47
16.80
458,200
+0.56(+3.45%)
Aug 30, 2007
16.25
16.62
16.12
16.24
308,500
-0.17(-1.04%)
Aug 29, 2007
16.14
16.51
16.06
16.41
440,900
+0.33(+2.05%)
Aug 28, 2007
16.35
16.50
15.97
16.08
636,100
-0.33(-2.01%)
Aug 27, 2007
16.75
16.75
16.28
16.41
623,000
-0.36(-2.15%)
Aug 24, 2007
16.56
17.00
16.56
16.77
588,500
+0.24(+1.45%)
Aug 23, 2007
16.59
16.72
16.36
16.53
398,500
+0.05(+0.30%)
Aug 22, 2007
16.54
17.00
16.34
16.48
440,000
+0.10(+0.61%)
Aug 21, 2007
16.41
16.79
16.14
16.38
748,200
+0.03(+0.18%)
Aug 20, 2007
16.19
16.71
15.61
16.35
451,500
+0.12(+0.74%)
Aug 17, 2007
16.27
16.39
15.67
16.23
1,128,700
+0.60(+3.84%)
Aug 16, 2007
15.52
15.79
14.69
15.63
1,830,900
+0.12(+0.77%)
Aug 15, 2007
16.21
16.63
15.44
15.51
1,046,600
-0.73(-4.50%)
Aug 14, 2007
16.80
17.04
16.23
16.24
647,300
-0.61(-3.62%)
Aug 13, 2007
17.00
17.18
16.61
16.85
645,700
+0.04(+0.24%)
Aug 10, 2007
17.24
17.60
16.19
16.81
1,269,200
-0.43(-2.49%)
Aug 09, 2007
17.68
18.00
17.13
17.24
1,656,700
-0.29(-1.65%)
Aug 08, 2007
17.07
17.95
16.97
17.53
2,204,800
+0.66(+3.91%)
Aug 07, 2007
17.48
17.48
16.33
16.87
1,980,500
+0.83(+5.17%)
Aug 06, 2007
16.25
16.25
15.51
16.04
1,725,100
-0.15(-0.93%)
Aug 03, 2007
16.72
17.40
16.17
16.19
1,721,700
-1.21(-6.95%)
Aug 02, 2007
17.47
17.68
17.10
17.40
738,600
-0.06(-0.34%)
Aug 01, 2007
17.31
17.83
17.15
17.46
1,041,779
+0.00(+0.00%)
Jul 31, 2007
17.82
18.07
17.32
17.46
680,800
-0.28(-1.58%)
Jul 30, 2007
17.75
18.11
17.59
17.74
1,344,500
+0.02(+0.11%)
Jul 27, 2007
17.33
17.95
17.21
17.72
1,123,600
+0.29(+1.66%)
Jul 26, 2007
17.07
17.72
17.00
17.43
1,265,100
+0.00(+0.00%)
Jul 25, 2007
16.95
17.56
16.85
17.43
1,291,200
+0.44(+2.59%)
Jul 24, 2007
17.06
17.22
16.68
16.99
1,111,200
-0.28(-1.62%)
Jul 23, 2007
17.95
17.97
17.03
17.27
1,068,400
-0.68(-3.79%)
Jul 20, 2007
18.08
18.22
17.60
17.95
943,100
-0.17(-0.94%)
Jul 19, 2007
17.61
18.17
17.57
18.12
702,800
+0.51(+2.90%)
Jul 18, 2007
17.41
17.61
17.20
17.61
592,800
+0.18(+1.03%)
Jul 17, 2007
17.57
17.84
17.43
17.43
500,800
-0.07(-0.40%)
Jul 16, 2007
17.60
17.70
17.43
17.50
512,600
-0.15(-0.85%)
Jul 13, 2007
17.85
17.89
17.45
17.65
570,100
-0.30(-1.67%)
Jul 12, 2007
17.87
18.06
17.70
17.95
598,000
+0.25(+1.41%)
Jul 11, 2007
17.55
17.71
17.30
17.70
787,100
+0.08(+0.45%)
Jul 10, 2007
17.65
17.82
17.42
17.62
937,700
-0.24(-1.34%)
Jul 09, 2007
18.07
18.27
17.78
17.86
872,700
-0.28(-1.54%)
Jul 06, 2007
18.09
18.23
17.87
18.14
936,300
-0.01(-0.06%)
Jul 05, 2007
17.99
18.20
17.94
18.15
807,600
+0.16(+0.89%)
Jul 03, 2007
17.98
18.15
17.84
17.99
845,100
+0.02(+0.11%)
Jul 02, 2007
17.55
18.07
17.55
17.97
725,100
+0.53(+3.04%)
Jun 29, 2007
17.59
17.91
17.27
17.44
946,400
-0.02(-0.11%)
Jun 28, 2007
17.68
17.77
17.26
17.46
738,000
-0.19(-1.08%)
Jun 27, 2007
17.80
17.80
17.35
17.65
613,500
+0.00(+0.00%)
Jun 26, 2007
18.45
18.54
17.52
17.65
781,100
-0.72(-3.92%)
Jun 25, 2007
18.68
18.92
18.22
18.37
834,400
-0.43(-2.29%)
Jun 22, 2007
19.00
19.03
18.33
18.80
1,482,900
-0.29(-1.52%)
Jun 21, 2007
19.06
19.14
18.59
19.09
603,100
+0.08(+0.42%)
Jun 20, 2007
19.35
19.40
18.96
19.01
510,100
-0.20(-1.04%)
Jun 19, 2007
19.35
19.35
18.84
19.21
741,000
-0.27(-1.39%)
Jun 18, 2007
19.33
19.70
19.05
19.48
1,630,100
+0.15(+0.78%)
Jun 15, 2007
19.30
19.50
19.01
19.33
1,803,100
+0.29(+1.52%)
Jun 14, 2007
18.59
19.17
18.59
19.04
529,800
+0.43(+2.31%)
Jun 13, 2007
18.25
18.70
18.08
18.61
456,100
+0.42(+2.31%)
Jun 12, 2007
18.10
18.49
17.83
18.19
463,700
-0.05(-0.27%)
Jun 11, 2007
17.97
18.53
17.87
18.24
503,300
+0.27(+1.50%)
Jun 08, 2007
17.55
18.08
17.45
17.97
857,500
+0.38(+2.16%)
Jun 07, 2007
17.75
18.12
17.47
17.59
923,375
-0.25(-1.40%)
Jun 06, 2007
18.26
18.33
17.74
17.84
815,800
-0.60(-3.25%)
Jun 05, 2007
18.83
18.89
18.27
18.44
713,300
-0.54(-2.85%)
Jun 04, 2007
18.05
19.04
18.05
18.98
914,300
+0.85(+4.69%)
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
.