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, 2004
58.08
58.55
58.04
58.40
2,586,820
+0.36(+0.62%)
Aug 30, 2004
57.88
58.04
57.83
58.04
389,428
+0.27(+0.47%)
Aug 27, 2004
57.77
57.90
57.64
57.76
457,514
-0.04(-0.07%)
Aug 26, 2004
57.59
57.80
57.51
57.80
718,436
+0.33(+0.57%)
Aug 25, 2004
57.43
57.64
57.39
57.48
884,067
+0.20(+0.35%)
Aug 24, 2004
57.19
57.31
57.07
57.28
1,569,436
+0.03(+0.06%)
Aug 23, 2004
57.29
57.33
57.20
57.25
1,513,825
-0.33(-0.58%)
Aug 20, 2004
57.60
57.72
57.48
57.58
1,315,729
-0.05(-0.09%)
Aug 19, 2004
57.55
57.72
57.45
57.63
560,470
+0.14(+0.24%)
Aug 18, 2004
57.90
57.92
57.48
57.49
549,047
-0.28(-0.48%)
Aug 17, 2004
57.48
57.78
57.46
57.77
273,546
+0.33(+0.57%)
Aug 16, 2004
57.53
57.57
57.23
57.45
1,096,291
-0.20(-0.35%)
Aug 13, 2004
57.66
57.82
57.56
57.64
958,165
+0.19(+0.32%)
Aug 12, 2004
57.22
57.46
57.15
57.46
1,048,345
+0.12(+0.21%)
Aug 11, 2004
57.10
57.40
57.04
57.34
1,350,298
+0.25(+0.43%)
Aug 10, 2004
57.39
57.51
57.09
57.09
1,292,733
-0.21(-0.36%)
Aug 09, 2004
57.32
57.45
57.27
57.30
484,117
-0.20(-0.35%)
Aug 06, 2004
57.49
57.79
57.30
57.50
1,865,228
+0.95(+1.68%)
Aug 05, 2004
56.47
56.61
56.46
56.55
936,521
+0.16(+0.28%)
Aug 04, 2004
56.34
56.63
56.22
56.39
723,395
+0.03(+0.05%)
Aug 03, 2004
56.21
56.44
56.15
56.36
765,780
+0.23(+0.40%)
Aug 02, 2004
56.22
56.29
56.10
56.13
1,074,347
-0.15(-0.26%)
Jul 30, 2004
55.93
56.31
55.89
56.28
869,337
+0.65(+1.17%)
Jul 29, 2004
55.40
55.66
55.40
55.63
780,960
+0.13(+0.23%)
Jul 28, 2004
55.37
55.58
55.25
55.50
744,287
+0.01(+0.01%)
Jul 27, 2004
56.15
56.20
55.50
55.50
1,444,687
-0.76(-1.35%)
Jul 26, 2004
56.45
56.45
56.19
56.25
1,070,139
-0.27(-0.47%)
Jul 23, 2004
56.41
56.53
56.41
56.52
314,428
+0.19(+0.33%)
Jul 22, 2004
56.27
56.45
56.27
56.33
232,514
+0.08(+0.14%)
Jul 21, 2004
56.16
56.26
56.01
56.25
996,191
-0.15(-0.27%)
Jul 20, 2004
56.76
56.81
56.29
56.41
1,640,529
-0.51(-0.90%)
Jul 19, 2004
56.83
56.93
56.79
56.92
1,470,389
+0.04(+0.07%)
Jul 16, 2004
56.45
56.89
56.45
56.88
4,464,824
+0.75(+1.33%)
Jul 15, 2004
56.08
56.14
56.00
56.13
845,740
+0.06(+0.11%)
Jul 14, 2004
56.10
56.13
55.99
56.07
362,825
+0.02(+0.04%)
Jul 13, 2004
56.02
56.07
55.85
56.05
461,572
-0.17(-0.30%)
Jul 12, 2004
56.29
56.33
56.18
56.22
1,950,598
+0.08(+0.14%)
Jul 09, 2004
56.05
56.17
55.95
56.14
3,235,817
+0.06(+0.11%)
Jul 08, 2004
56.09
56.25
56.04
56.08
1,074,948
+0.03(+0.06%)
Jul 07, 2004
56.02
56.17
55.97
56.05
456,161
+0.02(+0.04%)
Jul 06, 2004
56.27
56.28
55.98
56.03
528,456
-0.09(-0.17%)
Jul 02, 2004
56.33
56.35
56.06
56.12
1,943,835
+0.59(+1.05%)
Jul 01, 2004
55.46
55.60
55.18
55.54
1,652,252
-0.12(-0.22%)
Jun 30, 2004
55.24
55.72
55.16
55.66
2,601,399
+0.57(+1.03%)
Jun 29, 2004
54.82
55.12
54.67
55.09
603,456
+0.35(+0.63%)
Jun 28, 2004
55.08
55.14
54.68
54.74
861,371
-0.57(-1.02%)
Jun 25, 2004
55.17
55.32
55.14
55.31
380,560
+0.05(+0.10%)
Jun 24, 2004
55.40
55.45
55.16
55.26
1,635,118
+0.33(+0.61%)
Jun 23, 2004
54.75
55.01
54.68
54.92
455,259
+0.11(+0.19%)
Jun 22, 2004
54.84
54.95
54.80
54.82
545,139
-0.17(-0.30%)
Jun 21, 2004
54.98
55.06
54.88
54.98
1,100,048
+0.04(+0.07%)
Jun 18, 2004
55.06
55.12
54.80
54.94
592,935
-0.12(-0.22%)
Jun 17, 2004
54.62
55.07
54.54
55.06
830,860
+0.36(+0.66%)
Jun 16, 2004
54.59
54.78
54.55
54.70
743,536
-0.21(-0.39%)
Jun 15, 2004
54.43
54.97
54.43
54.92
2,355,808
+1.14(+2.12%)
Jun 14, 2004
54.03
54.07
53.73
53.78
1,340,980
-0.43(-0.80%)
Jun 10, 2004
54.13
54.29
53.99
54.21
505,310
+0.11(+0.20%)
Jun 09, 2004
54.19
54.24
53.89
54.10
885,870
-0.23(-0.43%)
Jun 08, 2004
54.03
54.34
53.95
54.34
1,945,188
+0.10(+0.18%)
Jun 07, 2004
54.17
54.28
54.04
54.24
566,933
+0.01(+0.02%)
Jun 04, 2004
54.58
54.64
54.18
54.22
854,006
-0.32(-0.59%)
Jun 03, 2004
54.42
54.59
54.28
54.54
1,763,925
+0.11(+0.21%)
Jun 02, 2004
54.57
54.64
54.40
54.43
1,362,623
-0.14(-0.26%)
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
.