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
Coach
(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 (%)
Dec 30, 2005
33.50
33.83
33.34
33.34
1,133,200
-0.23(-0.69%)
Dec 29, 2005
33.58
34.06
33.52
33.57
1,533,100
-0.09(-0.27%)
Dec 28, 2005
32.70
33.85
32.68
33.66
3,092,300
+1.08(+3.31%)
Dec 27, 2005
33.40
33.49
32.51
32.58
2,308,600
-0.82(-2.46%)
Dec 23, 2005
33.75
33.79
33.33
33.40
1,455,900
-0.35(-1.04%)
Dec 22, 2005
33.98
34.06
33.30
33.75
4,484,100
-0.22(-0.65%)
Dec 21, 2005
33.63
34.32
33.50
33.97
2,606,900
+0.34(+1.01%)
Dec 20, 2005
32.80
33.96
32.00
33.63
4,154,900
+0.51(+1.54%)
Dec 19, 2005
33.92
33.98
32.96
33.12
2,671,200
-0.76(-2.24%)
Dec 16, 2005
34.31
34.40
33.53
33.88
2,495,600
-0.42(-1.22%)
Dec 15, 2005
34.31
34.53
34.00
34.30
2,503,800
+0.00(+0.00%)
Dec 14, 2005
34.40
34.59
33.95
34.30
2,435,500
+0.05(+0.15%)
Dec 13, 2005
34.65
34.66
33.84
34.25
2,902,000
-0.45(-1.30%)
Dec 12, 2005
35.11
35.28
34.42
34.70
1,711,600
-0.41(-1.17%)
Dec 09, 2005
34.88
35.30
34.57
35.11
1,577,500
+0.11(+0.31%)
Dec 08, 2005
35.08
35.35
34.82
35.00
2,981,400
+0.05(+0.14%)
Dec 07, 2005
35.51
35.72
34.77
34.95
2,022,200
-0.61(-1.72%)
Dec 06, 2005
35.20
35.92
35.13
35.56
2,176,700
+0.56(+1.60%)
Dec 05, 2005
35.20
35.22
34.30
35.00
2,531,700
-0.03(-0.09%)
Dec 02, 2005
35.20
35.50
34.89
35.03
1,934,200
-0.17(-0.48%)
Dec 01, 2005
34.80
35.34
34.54
35.20
2,954,900
+0.77(+2.24%)
Nov 30, 2005
35.86
36.57
34.22
34.43
5,780,500
-1.34(-3.75%)
Nov 29, 2005
35.77
36.10
35.25
35.77
2,191,000
+0.50(+1.42%)
Nov 28, 2005
36.64
36.84
35.25
35.27
2,187,300
-1.37(-3.74%)
Nov 25, 2005
35.94
36.65
35.57
36.64
1,501,000
+0.70(+1.95%)
Nov 23, 2005
34.98
36.25
34.82
35.94
4,086,500
+1.13(+3.25%)
Nov 22, 2005
34.86
34.92
34.43
34.81
1,672,600
-0.02(-0.06%)
Nov 21, 2005
34.68
34.89
34.47
34.83
2,383,500
+0.40(+1.16%)
Nov 18, 2005
34.68
34.69
33.79
34.43
2,559,400
+0.20(+0.58%)
Nov 17, 2005
34.00
34.27
33.82
34.23
1,877,400
+0.33(+0.97%)
Nov 16, 2005
33.50
33.95
33.35
33.90
2,825,500
+0.63(+1.89%)
Nov 15, 2005
34.40
34.60
33.16
33.27
2,698,000
-1.13(-3.28%)
Nov 14, 2005
34.65
34.69
34.20
34.40
1,665,800
-0.21(-0.61%)
Nov 11, 2005
34.90
35.00
34.17
34.61
1,743,100
-0.39(-1.11%)
Nov 10, 2005
33.93
35.00
33.82
35.00
2,067,600
+1.15(+3.40%)
Nov 09, 2005
33.94
34.16
33.42
33.85
1,736,500
-0.08(-0.24%)
Nov 08, 2005
34.42
34.43
33.81
33.93
2,108,800
-0.83(-2.39%)
Nov 07, 2005
34.22
34.85
34.30
34.76
2,719,700
+0.54(+1.58%)
Nov 04, 2005
33.97
34.40
33.54
34.22
3,305,100
+0.25(+0.74%)
Nov 03, 2005
33.48
34.35
33.45
33.97
3,951,000
+1.01(+3.06%)
Nov 02, 2005
32.44
32.96
32.17
32.96
3,243,500
+0.52(+1.60%)
Nov 01, 2005
32.33
32.62
31.70
32.44
3,364,600
+0.26(+0.81%)
Oct 31, 2005
32.00
32.35
31.96
32.18
3,071,900
+0.52(+1.64%)
Oct 28, 2005
31.49
31.85
31.13
31.66
2,872,900
+0.18(+0.57%)
Oct 27, 2005
32.30
32.50
31.18
31.48
3,567,000
-0.91(-2.81%)
Oct 26, 2005
32.22
32.87
31.97
32.39
4,116,100
+0.17(+0.53%)
Oct 25, 2005
32.50
33.09
31.79
32.22
5,072,900
+0.97(+3.10%)
Oct 24, 2005
31.50
31.73
30.55
31.25
5,177,200
-1.01(-3.13%)
Oct 21, 2005
32.00
32.55
31.93
32.26
2,395,900
+0.55(+1.73%)
Oct 20, 2005
31.88
32.65
31.61
31.71
3,065,300
+0.04(+0.13%)
Oct 19, 2005
30.52
31.73
29.94
31.67
2,778,500
+1.15(+3.77%)
Oct 18, 2005
30.55
30.66
29.97
30.52
2,628,200
-0.29(-0.94%)
Oct 17, 2005
30.46
31.01
30.39
30.81
1,963,700
+0.35(+1.15%)
Oct 14, 2005
29.60
30.68
29.60
30.46
3,317,900
+1.22(+4.17%)
Oct 13, 2005
28.94
29.38
28.14
29.24
3,827,500
+0.30(+1.04%)
Oct 12, 2005
30.54
30.79
28.70
28.94
4,289,400
-1.60(-5.24%)
Oct 11, 2005
30.81
31.28
30.43
30.54
2,075,600
-0.33(-1.07%)
Oct 10, 2005
31.30
31.60
30.86
30.87
1,506,900
-0.48(-1.53%)
Oct 07, 2005
31.22
31.54
31.00
31.35
1,814,100
+0.13(+0.42%)
Oct 06, 2005
30.60
31.49
30.60
31.22
2,749,500
+0.53(+1.73%)
Oct 05, 2005
30.82
31.32
30.34
30.69
2,276,200
-0.12(-0.39%)
Oct 04, 2005
30.80
31.73
30.78
30.81
2,254,800
-0.34(-1.09%)
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
.