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 (%)
Nov 30, 2004
24.88
24.92
24.64
24.92
1,028,500
+0.18(+0.71%)
Nov 29, 2004
24.98
24.99
24.32
24.75
1,343,600
-0.12(-0.50%)
Nov 26, 2004
25.00
25.46
24.77
24.87
638,100
-0.03(-0.12%)
Nov 24, 2004
24.65
24.90
24.50
24.90
1,163,400
+0.03(+0.12%)
Nov 23, 2004
24.43
24.87
24.41
24.87
1,221,600
+0.26(+1.06%)
Nov 22, 2004
24.55
24.61
24.38
24.61
1,319,700
+0.29(+1.17%)
Nov 19, 2004
24.62
24.85
24.21
24.32
2,584,000
-0.73(-2.89%)
Nov 18, 2004
24.45
25.23
24.20
25.05
2,133,900
+0.52(+2.10%)
Nov 17, 2004
24.60
25.02
24.38
24.54
1,723,400
-0.04(-0.16%)
Nov 16, 2004
24.45
24.68
24.27
24.57
2,157,100
-0.05(-0.18%)
Nov 15, 2004
24.15
24.72
24.00
24.62
1,847,200
+0.45(+1.84%)
Nov 12, 2004
23.75
24.25
23.68
24.18
1,308,800
+0.46(+1.96%)
Nov 11, 2004
23.59
23.82
23.30
23.71
1,694,400
+0.10(+0.40%)
Nov 10, 2004
23.74
23.93
23.57
23.61
863,100
+0.07(+0.32%)
Nov 09, 2004
23.62
23.65
23.09
23.54
1,499,700
-0.06(-0.25%)
Nov 08, 2004
23.90
23.91
23.55
23.60
925,300
-0.42(-1.77%)
Nov 05, 2004
23.76
24.40
23.73
24.02
2,051,300
+0.33(+1.39%)
Nov 04, 2004
23.48
23.70
23.20
23.70
1,735,100
+0.30(+1.26%)
Nov 03, 2004
23.32
23.48
23.12
23.40
1,078,800
+0.32(+1.39%)
Nov 02, 2004
23.25
23.35
23.01
23.08
1,231,000
+0.03(+0.13%)
Nov 01, 2004
23.32
23.50
22.80
23.05
2,273,700
-0.27(-1.14%)
Oct 29, 2004
22.95
23.52
22.91
23.32
2,072,300
+0.33(+1.41%)
Oct 28, 2004
22.48
23.10
22.48
22.99
2,468,800
+0.09(+0.39%)
Oct 27, 2004
22.15
22.99
22.10
22.90
2,499,000
+0.62(+2.78%)
Oct 26, 2004
21.60
22.59
21.37
22.28
5,559,100
+1.42(+6.81%)
Oct 25, 2004
20.93
21.05
20.79
20.86
1,738,800
-0.02(-0.07%)
Oct 22, 2004
20.61
20.98
20.58
20.88
2,102,600
+0.54(+2.63%)
Oct 21, 2004
19.93
20.40
19.76
20.34
1,352,800
+0.50(+2.55%)
Oct 20, 2004
20.06
20.25
19.81
19.84
1,284,700
-0.27(-1.32%)
Oct 19, 2004
20.40
20.57
20.09
20.10
1,526,200
-0.10(-0.50%)
Oct 18, 2004
20.08
20.20
19.57
20.20
1,546,100
+0.12(+0.62%)
Oct 15, 2004
20.18
20.39
20.01
20.07
1,513,300
+0.02(+0.12%)
Oct 14, 2004
20.00
20.29
19.74
20.05
1,620,300
+0.10(+0.50%)
Oct 13, 2004
20.36
20.40
19.54
19.95
2,804,700
-0.29(-1.43%)
Oct 12, 2004
20.73
20.79
20.18
20.24
1,723,700
-0.70(-3.34%)
Oct 11, 2004
20.91
21.04
20.79
20.94
513,500
+0.08(+0.38%)
Oct 08, 2004
21.09
21.32
20.73
20.86
832,500
-0.23(-1.11%)
Oct 07, 2004
21.57
22.00
21.07
21.09
1,058,200
-0.46(-2.11%)
Oct 06, 2004
21.15
21.55
20.80
21.55
902,600
+0.38(+1.77%)
Oct 05, 2004
21.60
21.60
21.15
21.18
1,080,000
-0.34(-1.60%)
Oct 04, 2004
21.91
22.18
21.47
21.52
1,588,200
-0.03(-0.14%)
Oct 01, 2004
21.27
21.74
21.21
21.55
1,252,500
+0.34(+1.60%)
Sep 30, 2004
21.55
21.60
21.18
21.21
1,730,500
-0.52(-2.42%)
Sep 29, 2004
21.32
21.82
21.32
21.73
1,070,500
+0.42(+1.97%)
Sep 28, 2004
21.25
21.43
21.05
21.32
993,400
+0.14(+0.68%)
Sep 27, 2004
21.30
21.40
21.13
21.17
1,137,200
-0.38(-1.74%)
Sep 24, 2004
21.65
21.65
21.35
21.55
952,000
+0.21(+0.98%)
Sep 23, 2004
21.25
21.45
20.98
21.34
1,014,800
+0.12(+0.54%)
Sep 22, 2004
21.62
21.62
21.10
21.22
1,482,400
-0.51(-2.35%)
Sep 21, 2004
21.64
21.80
21.55
21.73
1,675,700
+0.09(+0.42%)
Sep 20, 2004
21.75
21.89
21.57
21.64
709,100
-0.11(-0.51%)
Sep 17, 2004
21.82
22.07
21.68
21.75
1,298,700
-0.07(-0.30%)
Sep 16, 2004
21.95
22.27
21.50
21.82
1,675,700
-0.15(-0.68%)
Sep 15, 2004
22.16
22.23
21.88
21.96
1,439,400
-0.19(-0.86%)
Sep 14, 2004
22.23
22.30
22.05
22.16
1,417,200
-0.14(-0.63%)
Sep 13, 2004
22.18
22.50
22.17
22.30
1,127,000
-0.13(-0.60%)
Sep 10, 2004
21.82
22.45
21.80
22.43
1,193,900
+0.62(+2.87%)
Sep 09, 2004
22.16
22.18
21.75
21.80
1,634,400
-0.24(-1.09%)
Sep 08, 2004
21.82
22.35
21.82
22.05
2,923,000
+0.29(+1.33%)
Sep 07, 2004
21.95
21.98
21.70
21.75
1,248,900
-0.01(-0.05%)
Sep 03, 2004
21.68
22.00
21.62
21.77
1,440,600
+0.09(+0.39%)
Sep 02, 2004
21.07
21.80
21.07
21.68
1,684,800
+0.59(+2.82%)
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
.