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, 2005
18.32
18.54
18.25
18.53
511,000
+0.29(+1.59%)
Aug 30, 2005
17.92
18.35
17.91
18.24
542,700
+0.38(+2.13%)
Aug 29, 2005
18.15
18.25
17.75
17.86
541,700
+0.11(+0.62%)
Aug 26, 2005
17.80
17.99
17.56
17.75
375,900
-0.10(-0.56%)
Aug 25, 2005
17.86
17.91
17.65
17.85
312,500
+0.00(+0.00%)
Aug 24, 2005
17.55
17.91
17.54
17.85
457,700
+0.31(+1.77%)
Aug 23, 2005
17.70
17.74
17.20
17.54
531,200
-0.03(-0.17%)
Aug 22, 2005
17.36
17.65
17.32
17.57
730,400
+0.51(+2.99%)
Aug 19, 2005
16.70
17.30
16.60
17.06
883,700
+0.51(+3.08%)
Aug 18, 2005
16.42
16.66
15.72
16.55
2,471,600
-0.30(-1.78%)
Aug 17, 2005
17.75
18.03
16.72
16.85
1,884,000
-1.05(-5.87%)
Aug 16, 2005
18.71
18.71
17.33
17.90
1,726,600
-0.80(-4.28%)
Aug 15, 2005
18.86
18.87
18.58
18.70
495,100
-0.28(-1.48%)
Aug 12, 2005
18.95
19.26
18.70
18.98
733,600
+0.15(+0.80%)
Aug 11, 2005
18.47
18.90
18.40
18.83
496,400
+0.46(+2.50%)
Aug 10, 2005
18.05
18.44
17.97
18.37
507,400
+0.42(+2.34%)
Aug 09, 2005
18.02
18.03
17.55
17.95
515,400
-0.07(-0.39%)
Aug 08, 2005
17.82
18.26
17.82
18.02
577,100
+0.22(+1.24%)
Aug 05, 2005
17.72
17.89
17.64
17.80
280,300
+0.09(+0.51%)
Aug 04, 2005
17.74
17.91
17.63
17.71
338,800
-0.02(-0.11%)
Aug 03, 2005
17.85
17.88
17.68
17.73
332,500
-0.01(-0.06%)
Aug 02, 2005
17.51
17.75
17.46
17.74
379,800
+0.18(+1.03%)
Aug 01, 2005
17.44
17.59
17.40
17.56
409,200
+0.31(+1.80%)
Jul 29, 2005
17.00
17.25
17.00
17.25
385,100
+0.27(+1.59%)
Jul 28, 2005
16.88
16.99
16.84
16.98
247,200
+0.16(+0.95%)
Jul 27, 2005
16.82
16.89
16.75
16.82
255,900
-0.04(-0.24%)
Jul 26, 2005
16.96
16.98
16.77
16.86
305,600
-0.09(-0.53%)
Jul 25, 2005
16.85
16.99
16.71
16.95
321,800
+0.11(+0.65%)
Jul 22, 2005
16.61
16.85
16.61
16.84
323,100
+0.26(+1.57%)
Jul 21, 2005
16.60
16.68
16.55
16.58
258,300
-0.02(-0.12%)
Jul 20, 2005
16.63
16.65
16.44
16.60
360,200
+0.01(+0.06%)
Jul 19, 2005
16.36
16.60
16.31
16.59
312,800
+0.22(+1.34%)
Jul 18, 2005
16.51
16.53
16.34
16.37
406,300
-0.14(-0.85%)
Jul 15, 2005
16.36
16.54
16.16
16.51
452,500
+0.18(+1.10%)
Jul 14, 2005
16.88
16.88
16.08
16.33
885,700
-0.48(-2.86%)
Jul 13, 2005
16.95
16.95
16.80
16.81
582,000
-0.20(-1.18%)
Jul 12, 2005
16.87
17.04
16.81
17.01
730,000
+0.28(+1.67%)
Jul 11, 2005
16.66
16.79
16.51
16.73
670,800
+0.03(+0.18%)
Jul 08, 2005
16.79
17.04
16.50
16.70
794,600
-0.05(-0.30%)
Jul 07, 2005
16.48
16.75
16.40
16.75
599,100
+0.21(+1.27%)
Jul 06, 2005
16.41
16.58
16.40
16.54
542,100
+0.17(+1.04%)
Jul 05, 2005
16.15
16.42
16.00
16.37
523,100
+0.09(+0.55%)
Jul 01, 2005
15.99
16.29
15.94
16.28
393,800
+0.36(+2.26%)
Jun 30, 2005
15.80
15.97
15.77
15.92
327,300
+0.12(+0.76%)
Jun 29, 2005
15.75
15.82
15.51
15.80
348,600
+0.06(+0.38%)
Jun 28, 2005
16.08
16.08
15.52
15.74
725,900
-0.49(-3.02%)
Jun 27, 2005
15.99
16.25
15.95
16.23
692,000
+0.33(+2.08%)
Jun 24, 2005
16.00
16.09
15.90
15.90
408,600
-0.04(-0.25%)
Jun 23, 2005
15.90
15.99
15.81
15.94
548,800
+0.13(+0.82%)
Jun 22, 2005
15.74
15.87
15.67
15.81
599,600
+0.12(+0.76%)
Jun 21, 2005
15.84
15.92
15.60
15.69
712,300
-0.07(-0.44%)
Jun 20, 2005
15.65
15.85
15.45
15.76
1,303,400
+0.38(+2.47%)
Jun 17, 2005
15.35
15.42
15.27
15.38
412,300
+0.09(+0.59%)
Jun 16, 2005
15.27
15.35
15.17
15.29
310,200
+0.06(+0.39%)
Jun 15, 2005
29.96
15.26
15.03
15.23
610,600
+0.25(+1.67%)
Jun 14, 2005
14.98
15.04
14.87
14.98
460,700
-0.15(-0.99%)
Jun 13, 2005
14.99
15.14
14.92
15.13
536,600
+0.12(+0.80%)
Jun 10, 2005
14.97
15.04
14.94
15.01
452,100
+0.03(+0.20%)
Jun 09, 2005
14.91
14.98
14.81
14.98
436,100
+0.09(+0.60%)
Jun 08, 2005
14.81
14.98
14.78
14.89
474,200
+0.03(+0.20%)
Jun 07, 2005
14.90
14.90
14.76
14.86
389,600
-0.07(-0.47%)
Jun 06, 2005
14.98
15.00
14.89
14.93
340,500
+0.01(+0.07%)
Jun 03, 2005
14.91
14.96
14.77
14.92
386,200
+0.04(+0.27%)
Jun 02, 2005
14.79
14.88
14.76
14.88
335,900
+0.11(+0.74%)
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
.