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 (%)
Dec 31, 2008
81.17
81.57
79.46
79.80
4,095,206
-1.70(-2.09%)
Dec 30, 2008
80.56
81.51
80.28
81.50
3,874,594
+0.77(+0.95%)
Dec 29, 2008
81.19
81.57
80.64
80.73
2,117,775
-0.37(-0.45%)
Dec 26, 2008
81.29
81.55
81.03
81.10
679,628
+0.27(+0.33%)
Dec 24, 2008
80.72
81.11
80.64
80.83
1,073,095
-0.17(-0.21%)
Dec 23, 2008
80.32
81.23
80.16
81.01
2,611,969
-0.11(-0.13%)
Dec 22, 2008
81.83
81.83
80.72
81.11
3,322,745
-0.63(-0.77%)
Dec 20, 2008
81.19
82.23
81.09
81.74
0
+0.00(+0.00%)
Dec 19, 2008
81.19
82.23
81.09
81.74
3,991,159
+0.09(+0.11%)
Dec 18, 2008
80.72
82.34
80.53
81.65
6,643,868
+1.68(+2.10%)
Dec 17, 2008
80.74
80.99
79.74
79.98
9,601,899
+2.11(+2.71%)
Dec 16, 2008
76.29
78.16
76.20
77.86
6,004,678
+1.88(+2.47%)
Dec 15, 2008
75.12
76.18
74.91
75.98
2,554,142
+0.86(+1.14%)
Dec 13, 2008
75.24
75.26
73.77
75.13
0
+0.00(+0.00%)
Dec 12, 2008
75.24
75.26
73.77
75.13
3,809,577
+0.00(+0.00%)
Dec 11, 2008
75.00
75.17
74.13
75.13
3,615,487
+0.15(+0.20%)
Dec 10, 2008
74.46
74.98
74.29
74.98
3,611,929
-0.18(-0.24%)
Dec 09, 2008
73.93
75.24
73.71
75.16
3,074,354
+1.46(+1.98%)
Dec 08, 2008
73.86
74.38
73.34
73.70
3,170,115
-0.16(-0.22%)
Dec 06, 2008
74.85
75.55
73.82
73.86
0
+0.00(+0.00%)
Dec 05, 2008
74.85
75.55
73.82
73.86
6,816,761
-1.22(-1.62%)
Dec 04, 2008
74.30
75.21
73.79
75.08
4,225,878
+1.45(+1.97%)
Dec 03, 2008
73.54
74.09
72.58
73.63
4,413,816
+0.21(+0.28%)
Dec 02, 2008
72.58
73.79
72.33
73.42
4,919,715
+0.28(+0.38%)
Dec 01, 2008
72.04
73.82
71.63
73.14
6,030,003
+2.46(+3.48%)
Nov 28, 2008
70.37
70.85
70.16
70.68
1,478,422
+0.86(+1.24%)
Nov 26, 2008
70.01
70.62
69.59
69.82
3,855,518
+0.09(+0.13%)
Nov 25, 2008
69.50
69.85
68.65
69.73
3,937,713
+1.99(+2.94%)
Nov 24, 2008
68.30
68.39
67.53
67.73
2,374,001
-1.08(-1.56%)
Nov 21, 2008
69.03
69.52
67.83
68.81
4,859,985
-1.01(-1.45%)
Nov 20, 2008
68.08
69.83
67.59
69.82
8,166,197
+3.43(+5.17%)
Nov 19, 2008
65.17
66.44
64.99
66.39
3,126,487
+1.66(+2.56%)
Nov 18, 2008
64.44
64.85
64.16
64.73
1,383,178
+0.82(+1.29%)
Nov 17, 2008
63.97
64.20
63.71
63.91
733,659
+0.28(+0.44%)
Nov 14, 2008
63.59
63.82
63.37
63.63
1,584,893
+1.24(+1.98%)
Nov 13, 2008
63.46
63.68
62.35
62.39
2,440,831
-1.53(-2.40%)
Nov 12, 2008
63.90
64.23
63.62
63.92
1,793,949
+0.41(+0.64%)
Nov 11, 2008
63.65
64.06
63.49
63.52
1,040,961
+0.19(+0.30%)
Nov 10, 2008
62.71
63.58
62.63
63.33
2,022,336
+0.31(+0.49%)
Nov 07, 2008
63.19
63.19
62.55
63.02
1,910,092
-0.41(-0.65%)
Nov 06, 2008
63.25
63.55
62.72
63.44
1,375,556
-0.46(-0.72%)
Nov 05, 2008
63.44
63.96
63.11
63.90
2,889,154
+0.75(+1.19%)
Nov 04, 2008
62.15
63.32
61.90
63.15
2,406,222
+1.16(+1.88%)
Nov 03, 2008
61.99
62.25
61.74
61.98
1,662,616
-0.08(-0.13%)
Oct 31, 2008
63.27
63.46
61.94
62.06
3,413,926
-0.82(-1.30%)
Oct 30, 2008
63.18
63.38
62.71
62.88
1,983,205
-0.58(-0.91%)
Oct 29, 2008
64.03
64.19
63.13
63.46
2,611,066
-0.32(-0.50%)
Oct 28, 2008
64.30
64.79
63.62
63.78
2,251,748
-0.94(-1.46%)
Oct 27, 2008
65.37
65.66
64.38
64.72
2,294,560
+0.05(+0.07%)
Oct 25, 2008
66.07
66.22
64.48
64.67
0
+0.00(+0.00%)
Oct 24, 2008
66.07
66.22
64.48
64.67
2,236,532
-0.70(-1.06%)
Oct 23, 2008
65.49
66.12
64.73
65.37
2,695,136
+0.48(+0.74%)
Oct 22, 2008
64.26
65.18
64.08
64.89
1,602,288
+1.29(+2.03%)
Oct 21, 2008
63.58
64.18
63.34
63.60
1,860,134
+0.33(+0.53%)
Oct 20, 2008
62.47
63.48
62.42
63.26
1,715,139
+0.50(+0.80%)
Oct 17, 2008
63.31
63.45
62.19
62.76
2,530,517
-0.43(-0.69%)
Oct 16, 2008
63.51
63.70
62.97
63.19
1,590,212
-0.33(-0.52%)
Oct 15, 2008
62.93
63.54
62.46
63.52
2,167,962
+0.60(+0.96%)
Oct 14, 2008
63.01
63.69
62.78
62.92
3,140,935
-0.41(-0.64%)
Oct 13, 2008
63.59
64.15
63.02
63.33
2,291,426
-0.82(-1.28%)
Oct 10, 2008
64.59
64.79
63.86
64.15
3,290,408
-0.45(-0.70%)
Oct 09, 2008
65.10
65.32
64.33
64.61
2,670,345
-0.55(-0.84%)
Oct 08, 2008
66.64
66.82
64.64
65.15
4,998,265
-0.95(-1.44%)
Oct 07, 2008
65.73
66.64
65.51
66.10
2,949,464
-0.20(-0.30%)
Oct 06, 2008
66.02
66.76
65.94
66.30
4,346,809
+1.18(+1.82%)
Oct 04, 2008
65.11
65.38
63.84
65.12
0
+0.00(+0.00%)
Oct 03, 2008
65.11
65.38
63.84
65.12
2,846,412
+0.57(+0.88%)
Oct 02, 2008
64.56
64.75
64.23
64.55
1,393,744
+0.51(+0.80%)
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
.