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 (%)
May 30, 2008
37.01
37.39
35.91
36.30
4,908,266
-0.90(-2.42%)
May 29, 2008
35.63
37.45
35.49
37.20
7,752,604
+1.57(+4.41%)
May 28, 2008
34.80
35.88
34.80
35.63
4,752,005
+1.27(+3.70%)
May 27, 2008
34.03
35.00
33.67
34.36
3,956,090
+0.66(+1.96%)
May 26, 2008
34.03
34.15
33.57
33.70
0
+0.00(+0.00%)
May 23, 2008
34.03
34.15
33.57
33.70
4,678,143
-0.55(-1.61%)
May 22, 2008
34.19
34.71
33.56
34.25
6,653,746
+0.16(+0.47%)
May 21, 2008
36.04
36.05
33.95
34.09
8,495,369
-1.82(-5.07%)
May 20, 2008
36.28
36.30
35.24
35.91
4,737,891
-0.53(-1.45%)
May 19, 2008
36.79
37.25
36.20
36.44
4,035,575
-0.21(-0.57%)
May 16, 2008
37.59
37.59
35.94
36.65
6,493,603
-0.80(-2.14%)
May 15, 2008
37.14
37.64
36.37
37.45
5,219,063
+0.40(+1.08%)
May 14, 2008
35.47
37.46
35.47
37.05
8,677,135
+1.81(+5.14%)
May 13, 2008
34.56
35.32
34.27
35.24
6,055,446
+0.38(+1.09%)
May 12, 2008
34.35
35.28
34.03
34.86
3,362,212
+0.67(+1.96%)
May 09, 2008
34.22
34.99
34.03
34.19
4,626,440
-0.09(-0.26%)
May 08, 2008
35.32
35.50
33.87
34.28
6,556,031
-0.83(-2.36%)
May 07, 2008
35.97
35.97
35.00
35.11
5,594,115
-0.59(-1.65%)
May 06, 2008
35.24
35.98
34.70
35.70
4,377,476
+0.42(+1.19%)
May 05, 2008
35.65
35.68
35.11
35.28
3,258,375
-0.56(-1.56%)
May 02, 2008
36.46
36.86
35.68
35.84
5,003,240
-0.20(-0.55%)
May 01, 2008
35.59
36.30
35.25
36.04
7,030,569
+0.47(+1.32%)
Apr 30, 2008
36.00
36.53
35.51
35.57
6,932,571
-0.50(-1.39%)
Apr 29, 2008
35.69
36.55
35.68
36.07
6,233,015
+0.27(+0.75%)
Apr 28, 2008
35.80
36.06
34.78
35.80
7,434,084
+0.00(+0.00%)
Apr 25, 2008
34.59
35.98
34.56
35.80
7,050,846
+1.32(+3.83%)
Apr 24, 2008
33.57
35.07
32.92
34.48
8,741,879
+1.03(+3.08%)
Apr 23, 2008
32.05
33.59
32.01
33.45
10,779,701
+1.75(+5.52%)
Apr 22, 2008
31.55
31.78
29.95
31.70
11,523,373
-0.80(-2.46%)
Apr 21, 2008
32.96
32.96
31.95
32.50
5,209,404
-0.35(-1.07%)
Apr 18, 2008
32.48
33.24
32.36
32.85
4,838,339
+0.85(+2.66%)
Apr 17, 2008
31.00
32.16
30.76
32.00
4,004,426
+1.02(+3.29%)
Apr 16, 2008
31.47
31.60
30.62
30.98
5,274,594
-0.28(-0.90%)
Apr 15, 2008
31.02
31.35
30.53
31.26
4,660,965
+0.47(+1.53%)
Apr 14, 2008
31.00
31.17
30.55
30.79
3,408,542
-0.24(-0.77%)
Apr 11, 2008
30.44
31.47
30.44
31.03
4,053,706
+0.06(+0.19%)
Apr 10, 2008
30.85
31.35
30.03
30.97
7,858,858
+0.19(+0.62%)
Apr 09, 2008
31.69
32.11
30.58
30.78
5,495,004
-0.84(-2.66%)
Apr 08, 2008
32.48
32.62
31.52
31.62
6,322,167
-1.04(-3.18%)
Apr 07, 2008
33.64
33.77
32.50
32.66
4,808,159
-0.26(-0.79%)
Apr 04, 2008
32.22
33.99
31.72
32.92
8,761,350
+0.69(+2.14%)
Apr 03, 2008
31.39
32.38
31.13
32.23
4,161,487
+0.60(+1.90%)
Apr 02, 2008
32.05
32.44
31.57
31.63
5,296,803
-0.46(-1.43%)
Apr 01, 2008
30.66
32.41
30.66
32.09
7,290,075
+1.94(+6.43%)
Mar 31, 2008
29.24
30.39
29.10
30.15
5,936,315
+0.95(+3.25%)
Mar 28, 2008
30.45
30.45
29.12
29.20
4,805,652
-1.68(-5.44%)
Mar 27, 2008
31.18
31.93
30.62
30.88
3,369,592
-0.16(-0.52%)
Mar 26, 2008
31.86
31.90
30.91
31.04
4,622,843
-0.92(-2.88%)
Mar 25, 2008
32.53
33.15
31.13
31.96
6,842,008
-0.66(-2.02%)
Mar 24, 2008
30.00
32.90
30.00
32.62
9,326,577
+2.73(+9.13%)
Mar 21, 2008
27.84
30.12
27.81
29.89
9,501,312
+0.00(+0.00%)
Mar 20, 2008
27.84
30.12
27.81
29.89
9,501,312
+2.08(+7.48%)
Mar 19, 2008
28.70
29.17
27.81
27.81
3,860,395
-0.81(-2.83%)
Mar 18, 2008
27.62
28.65
27.26
28.62
6,591,991
+1.69(+6.28%)
Mar 17, 2008
26.98
27.63
26.14
26.93
7,756,007
-1.10(-3.92%)
Mar 14, 2008
28.54
28.58
27.27
28.03
7,714,922
-0.35(-1.23%)
Mar 13, 2008
27.76
28.66
27.00
28.38
10,333,073
+0.28(+1.00%)
Mar 12, 2008
28.13
28.52
28.05
28.10
10,912,744
-0.22(-0.78%)
Mar 11, 2008
27.58
28.34
26.95
28.32
13,285,879
+1.37(+5.08%)
Mar 10, 2008
28.46
28.46
26.93
26.95
6,651,306
-1.51(-5.31%)
Mar 07, 2008
28.42
29.46
28.20
28.46
5,300,016
-0.26(-0.91%)
Mar 06, 2008
29.81
30.10
28.65
28.72
6,003,948
-1.18(-3.95%)
Mar 05, 2008
30.47
31.27
29.58
29.90
8,639,518
-0.14(-0.47%)
Mar 04, 2008
30.31
30.50
29.43
30.04
8,863,800
-0.72(-2.34%)
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
.