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
27.20
27.40
27.14
27.40
10,700
+0.40(+1.48%)
Aug 30, 2007
26.90
27.24
26.90
27.00
75,800
+0.07(+0.26%)
Aug 29, 2007
26.62
26.97
26.56
26.93
27,700
+0.55(+2.08%)
Aug 28, 2007
26.81
26.81
26.38
26.38
14,300
-0.61(-2.26%)
Aug 27, 2007
27.18
27.18
26.99
26.99
10,100
-0.25(-0.92%)
Aug 24, 2007
26.94
27.24
26.94
27.24
15,000
+0.29(+1.08%)
Aug 23, 2007
27.16
27.16
26.90
26.95
10,500
-0.19(-0.70%)
Aug 22, 2007
27.07
27.14
26.94
27.14
16,700
+0.37(+1.38%)
Aug 21, 2007
26.69
26.90
26.60
26.77
3,500
+0.23(+0.87%)
Aug 20, 2007
26.56
26.59
26.44
26.54
10,000
-0.10(-0.38%)
Aug 17, 2007
26.40
26.64
26.17
26.64
11,600
+0.60(+2.30%)
Aug 16, 2007
25.96
26.09
25.35
26.04
101,300
-0.21(-0.80%)
Aug 15, 2007
26.36
26.65
26.25
26.25
5,300
-0.15(-0.57%)
Aug 14, 2007
26.96
27.01
26.39
26.40
26,500
-0.53(-1.97%)
Aug 13, 2007
26.97
27.24
26.90
26.93
17,200
+0.30(+1.13%)
Aug 10, 2007
25.39
26.76
25.37
26.63
12,000
+0.81(+3.14%)
Aug 09, 2007
26.22
26.47
25.82
25.82
43,500
-0.92(-3.44%)
Aug 08, 2007
26.94
27.01
26.53
26.74
30,500
+0.01(+0.04%)
Aug 07, 2007
26.64
26.84
26.34
26.73
11,400
-0.11(-0.41%)
Aug 06, 2007
26.65
26.84
26.32
26.84
40,400
+0.15(+0.55%)
Aug 03, 2007
27.00
27.48
26.65
26.69
24,100
-0.79(-2.86%)
Aug 02, 2007
27.36
27.52
27.34
27.48
9,300
+0.20(+0.73%)
Aug 01, 2007
27.30
27.30
26.79
27.28
15,500
+0.08(+0.29%)
Jul 31, 2007
27.79
27.79
27.20
27.20
36,200
-0.46(-1.66%)
Jul 30, 2007
27.31
27.70
27.31
27.66
18,100
+0.34(+1.24%)
Jul 27, 2007
27.90
28.09
27.32
27.32
20,500
-0.76(-2.71%)
Jul 26, 2007
28.27
28.39
27.64
28.08
48,200
-0.55(-1.92%)
Jul 25, 2007
28.86
28.98
28.56
28.63
23,200
-0.15(-0.52%)
Jul 24, 2007
29.16
29.17
28.69
28.78
21,900
-0.58(-1.98%)
Jul 23, 2007
29.52
29.61
29.35
29.36
5,300
+0.03(+0.10%)
Jul 20, 2007
29.58
29.58
29.21
29.33
27,900
-0.29(-0.98%)
Jul 19, 2007
29.57
29.67
29.50
29.62
12,300
+0.31(+1.06%)
Jul 18, 2007
29.19
29.35
29.10
29.31
11,700
-0.17(-0.58%)
Jul 17, 2007
29.38
29.58
29.36
29.48
13,000
+0.17(+0.58%)
Jul 16, 2007
29.33
29.41
29.28
29.31
3,100
-0.14(-0.48%)
Jul 13, 2007
29.45
29.46
29.32
29.45
17,000
+0.00(+0.00%)
Jul 12, 2007
29.11
29.45
29.11
29.45
10,400
+0.54(+1.86%)
Jul 11, 2007
28.75
28.91
28.75
28.91
14,800
+0.06(+0.21%)
Jul 10, 2007
29.06
29.11
28.85
28.85
32,400
-0.40(-1.37%)
Jul 09, 2007
29.23
29.25
29.05
29.25
7,800
+0.04(+0.14%)
Jul 06, 2007
29.08
29.30
29.02
29.21
40,400
+0.14(+0.48%)
Jul 05, 2007
28.99
29.07
28.96
29.07
12,100
+0.00(+0.00%)
Jul 03, 2007
28.90
29.09
28.90
29.07
3,100
+0.24(+0.83%)
Jul 02, 2007
28.91
28.91
28.83
28.83
7,700
+0.14(+0.49%)
Jun 29, 2007
28.94
28.98
28.62
28.69
4,000
-0.08(-0.28%)
Jun 28, 2007
28.69
28.90
28.69
28.77
5,200
+0.10(+0.35%)
Jun 27, 2007
28.26
28.67
28.26
28.67
4,500
+0.34(+1.20%)
Jun 26, 2007
28.35
28.39
28.28
28.33
6,100
+0.11(+0.39%)
Jun 25, 2007
28.39
28.56
28.17
28.22
13,200
-0.21(-0.74%)
Jun 22, 2007
28.70
28.70
28.41
28.43
3,700
-0.23(-0.80%)
Jun 21, 2007
28.58
28.66
28.34
28.66
5,700
-0.02(-0.07%)
Jun 20, 2007
28.83
28.83
28.65
28.68
3,800
-0.18(-0.62%)
Jun 19, 2007
28.69
28.86
28.69
28.86
12,700
+0.16(+0.56%)
Jun 18, 2007
28.72
28.79
28.70
28.70
2,200
-0.10(-0.35%)
Jun 15, 2007
28.82
28.89
28.71
28.80
14,000
+0.22(+0.77%)
Jun 14, 2007
28.68
28.72
28.55
28.58
35,400
+0.10(+0.35%)
Jun 13, 2007
28.29
28.48
28.28
28.48
1,800
+0.25(+0.89%)
Jun 12, 2007
28.38
28.42
28.23
28.23
4,600
-0.28(-0.98%)
Jun 11, 2007
28.46
28.58
28.46
28.51
46,200
+0.06(+0.21%)
Jun 08, 2007
28.15
28.45
28.15
28.45
8,200
+0.26(+0.92%)
Jun 07, 2007
28.63
28.63
28.19
28.19
5,100
-0.55(-1.91%)
Jun 06, 2007
28.80
28.81
28.62
28.74
2,600
-0.12(-0.42%)
Jun 05, 2007
28.90
28.93
28.86
28.86
5,500
-0.16(-0.55%)
Jun 04, 2007
29.01
29.02
28.93
29.02
4,900
-0.02(-0.07%)
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
.