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 (%)
Oct 29, 2004
40.20
40.37
39.90
40.14
18,200
-0.15(-0.37%)
Oct 28, 2004
39.94
40.29
39.78
40.29
14,800
+0.28(+0.70%)
Oct 27, 2004
39.00
40.01
39.00
40.01
5,200
+1.03(+2.64%)
Oct 26, 2004
38.71
38.98
38.63
38.98
3,400
+0.29(+0.75%)
Oct 25, 2004
38.70
38.89
38.69
38.69
3,000
-0.01(-0.03%)
Oct 22, 2004
39.45
39.45
38.70
38.70
5,900
-0.53(-1.35%)
Oct 21, 2004
38.90
39.44
38.90
39.23
5,500
+0.48(+1.24%)
Oct 20, 2004
38.45
38.87
38.44
38.75
4,400
+0.10(+0.26%)
Oct 19, 2004
39.31
39.31
38.65
38.65
2,800
-0.23(-0.59%)
Oct 18, 2004
38.40
39.00
38.40
38.88
14,900
+0.20(+0.52%)
Oct 15, 2004
38.05
38.75
38.05
38.68
3,100
+0.48(+1.26%)
Oct 14, 2004
38.27
38.56
38.18
38.20
9,700
-0.28(-0.73%)
Oct 13, 2004
38.86
38.86
38.36
38.48
11,000
-0.41(-1.05%)
Oct 12, 2004
38.59
38.89
38.59
38.89
1,900
+0.29(+0.75%)
Oct 11, 2004
38.65
38.72
38.48
38.60
8,400
+0.13(+0.34%)
Oct 08, 2004
38.75
39.04
38.33
38.47
9,900
-0.56(-1.43%)
Oct 07, 2004
39.17
39.20
39.03
39.03
1,900
-0.23(-0.59%)
Oct 06, 2004
39.00
39.26
39.00
39.26
4,300
+0.29(+0.74%)
Oct 05, 2004
39.20
39.32
38.97
38.97
5,600
-0.09(-0.23%)
Oct 04, 2004
39.15
39.38
39.06
39.06
5,300
+0.48(+1.24%)
Oct 01, 2004
38.37
38.69
38.37
38.58
1,400
+0.66(+1.74%)
Sep 30, 2004
37.50
37.92
37.50
37.92
1,900
+0.45(+1.20%)
Sep 29, 2004
37.47
37.60
37.47
37.47
3,100
+0.22(+0.59%)
Sep 28, 2004
37.01
37.25
36.86
37.25
9,600
+0.21(+0.57%)
Sep 27, 2004
36.95
37.20
36.85
37.04
3,600
-0.29(-0.78%)
Sep 24, 2004
37.54
37.60
37.33
37.33
2,200
-0.05(-0.13%)
Sep 23, 2004
37.20
37.54
37.20
37.38
3,200
-0.09(-0.24%)
Sep 22, 2004
37.88
37.88
37.31
37.47
9,300
-0.48(-1.26%)
Sep 21, 2004
37.88
37.99
37.83
37.95
1,800
+0.24(+0.64%)
Sep 20, 2004
37.55
37.89
37.47
37.71
4,100
-0.12(-0.32%)
Sep 17, 2004
38.03
38.03
37.80
37.83
5,400
+0.13(+0.34%)
Sep 16, 2004
37.95
38.10
37.66
37.70
6,300
+0.13(+0.35%)
Sep 15, 2004
37.85
37.94
37.57
37.57
7,400
-0.46(-1.21%)
Sep 14, 2004
37.90
38.15
37.90
38.03
2,700
+0.01(+0.03%)
Sep 13, 2004
37.84
38.20
37.84
38.02
7,700
+0.32(+0.85%)
Sep 10, 2004
37.18
37.70
37.18
37.70
8,300
+0.52(+1.40%)
Sep 09, 2004
37.10
37.18
36.75
37.18
1,500
+0.14(+0.38%)
Sep 08, 2004
37.05
37.12
36.84
37.04
3,000
+0.18(+0.49%)
Sep 07, 2004
36.81
36.94
36.80
36.86
1,000
+0.38(+1.04%)
Sep 03, 2004
36.80
36.80
36.41
36.48
3,100
-0.32(-0.87%)
Sep 02, 2004
36.61
37.02
36.44
36.80
2,500
+0.39(+1.07%)
Sep 01, 2004
36.65
36.65
36.40
36.41
3,200
+0.25(+0.69%)
Aug 31, 2004
36.17
36.17
35.86
36.16
9,600
+0.03(+0.08%)
Aug 30, 2004
36.30
36.35
36.10
36.13
2,500
-0.74(-2.01%)
Aug 27, 2004
36.58
36.90
36.58
36.87
3,400
+0.15(+0.41%)
Aug 26, 2004
36.70
36.72
36.48
36.72
1,600
+0.07(+0.19%)
Aug 25, 2004
36.25
36.79
36.10
36.65
19,800
+0.57(+1.58%)
Aug 24, 2004
36.65
36.65
36.00
36.08
19,800
-0.41(-1.12%)
Aug 23, 2004
36.70
36.70
36.49
36.49
4,800
-0.22(-0.60%)
Aug 20, 2004
36.28
36.71
36.28
36.71
7,400
+0.71(+1.97%)
Aug 19, 2004
36.03
36.17
35.77
36.00
4,400
-0.17(-0.47%)
Aug 18, 2004
35.33
36.28
35.33
36.17
5,800
+0.76(+2.15%)
Aug 17, 2004
35.60
35.62
35.35
35.41
5,700
+0.22(+0.63%)
Aug 16, 2004
34.50
35.24
34.50
35.19
12,100
+0.90(+2.62%)
Aug 13, 2004
34.78
34.78
34.29
34.29
3,300
-0.16(-0.46%)
Aug 12, 2004
34.72
34.75
34.45
34.45
13,800
-0.53(-1.52%)
Aug 11, 2004
34.62
35.03
34.62
34.98
5,500
-0.53(-1.49%)
Aug 10, 2004
35.27
35.55
35.16
35.51
700
+0.61(+1.75%)
Aug 09, 2004
34.82
35.07
34.82
34.90
3,900
+0.01(+0.03%)
Aug 06, 2004
35.15
35.21
34.75
34.89
29,700
-0.87(-2.43%)
Aug 05, 2004
36.46
36.50
35.76
35.76
15,700
-0.79(-2.16%)
Aug 04, 2004
35.52
36.55
35.52
36.55
77,600
-0.05(-0.14%)
Aug 03, 2004
36.85
36.85
36.60
36.60
4,100
-0.80(-2.14%)
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
.