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 (%)
May 28, 2004
55.37
55.69
55.19
55.42
918,649
-0.15(-0.28%)
May 27, 2004
55.38
55.62
55.24
55.58
1,683,465
+0.43(+0.79%)
May 26, 2004
54.96
55.18
54.90
55.14
757,919
+0.29(+0.53%)
May 25, 2004
54.71
54.90
54.70
54.85
967,528
+0.16(+0.29%)
May 24, 2004
54.64
54.74
54.48
54.69
471,994
+0.17(+0.32%)
May 21, 2004
54.94
54.94
54.42
54.52
2,191,894
-0.22(-0.40%)
May 20, 2004
54.52
54.76
54.44
54.74
2,617,708
+0.42(+0.77%)
May 19, 2004
54.29
54.32
54.12
54.32
478,591
-0.18(-0.33%)
May 18, 2004
54.49
54.63
54.40
54.50
1,010,859
-0.21(-0.39%)
May 17, 2004
54.60
54.74
54.48
54.71
2,602,265
+0.48(+0.89%)
May 14, 2004
54.05
54.28
53.84
54.23
6,126,927
+0.44(+0.82%)
May 13, 2004
53.95
53.97
53.70
53.79
1,779,723
-0.21(-0.38%)
May 12, 2004
54.29
54.32
53.98
54.00
2,917,277
-0.36(-0.66%)
May 11, 2004
54.10
54.37
54.10
54.36
1,148,499
+0.25(+0.46%)
May 10, 2004
54.34
54.43
54.10
54.11
1,437,423
-0.13(-0.23%)
May 07, 2004
54.32
54.36
54.09
54.24
2,633,451
-0.72(-1.31%)
May 06, 2004
55.06
55.12
54.94
54.96
4,742,731
-0.15(-0.27%)
May 05, 2004
55.53
55.53
55.02
55.10
3,353,437
-0.15(-0.28%)
May 04, 2004
55.78
55.96
55.15
55.26
5,923,766
-0.38(-0.68%)
May 03, 2004
55.42
55.74
55.42
55.64
1,002,762
-0.15(-0.26%)
Apr 30, 2004
55.64
55.89
55.54
55.78
1,246,706
+0.23(+0.41%)
Apr 29, 2004
55.86
56.14
55.36
55.56
3,755,712
-0.27(-0.49%)
Apr 28, 2004
56.22
56.31
55.76
55.83
1,822,755
-0.53(-0.93%)
Apr 27, 2004
56.29
56.39
56.08
56.36
1,549,424
+0.21(+0.38%)
Apr 26, 2004
56.08
56.22
56.06
56.14
773,362
+0.09(+0.17%)
Apr 23, 2004
56.10
56.25
55.86
56.05
1,444,170
-0.32(-0.57%)
Apr 22, 2004
56.19
56.42
56.12
56.37
1,535,780
+0.33(+0.59%)
Apr 21, 2004
55.84
56.24
55.84
56.04
1,144,900
+0.27(+0.49%)
Apr 20, 2004
56.20
56.31
55.76
55.76
2,426,991
-0.51(-0.91%)
Apr 19, 2004
56.59
56.63
56.22
56.28
1,022,703
-0.12(-0.21%)
Apr 16, 2004
56.48
56.60
56.30
56.40
1,479,704
+0.21(+0.38%)
Apr 15, 2004
56.47
56.56
56.14
56.18
1,776,425
-0.33(-0.59%)
Apr 14, 2004
56.01
56.53
56.01
56.52
3,792,146
-0.05(-0.08%)
Apr 13, 2004
56.64
56.76
56.54
56.56
2,173,302
-0.62(-1.08%)
Apr 12, 2004
57.23
57.27
57.09
57.18
467,346
-0.21(-0.36%)
Apr 08, 2004
57.47
57.64
57.34
57.39
1,339,965
-0.17(-0.29%)
Apr 07, 2004
57.56
57.89
57.53
57.56
988,968
-0.13(-0.23%)
Apr 06, 2004
57.63
57.69
57.49
57.69
2,541,991
+0.31(+0.55%)
Apr 05, 2004
57.57
57.62
57.30
57.38
2,133,119
-0.45(-0.78%)
Apr 02, 2004
58.11
58.11
57.63
57.83
3,903,847
-1.47(-2.47%)
Apr 01, 2004
59.35
59.40
59.06
59.30
1,962,943
-0.43(-0.71%)
Mar 31, 2004
59.53
59.78
59.50
59.73
2,469,872
+0.29(+0.48%)
Mar 30, 2004
59.56
59.65
59.41
59.44
1,530,832
-0.04(-0.07%)
Mar 29, 2004
59.39
59.51
59.29
59.48
3,679,395
-0.40(-0.67%)
Mar 26, 2004
60.35
60.43
59.76
59.88
2,066,998
-0.64(-1.06%)
Mar 25, 2004
60.51
60.65
60.46
60.52
770,663
-0.23(-0.38%)
Mar 24, 2004
60.80
60.85
60.64
60.75
490,885
-0.03(-0.05%)
Mar 23, 2004
60.62
60.79
60.53
60.79
842,932
+0.11(+0.18%)
Mar 22, 2004
60.42
60.68
60.42
60.68
1,420,180
+0.37(+0.61%)
Mar 19, 2004
60.34
60.43
60.17
60.31
549,810
-0.08(-0.13%)
Mar 18, 2004
60.50
60.73
60.29
60.39
2,761,945
-0.32(-0.53%)
Mar 17, 2004
61.01
61.01
60.63
60.71
2,903,483
-0.10(-0.16%)
Mar 16, 2004
60.22
60.81
60.06
60.81
2,075,394
+0.50(+0.83%)
Mar 15, 2004
60.31
60.45
60.18
60.31
1,133,805
+0.10(+0.17%)
Mar 12, 2004
60.43
60.57
60.17
60.21
662,860
-0.37(-0.62%)
Mar 11, 2004
60.73
60.73
60.13
60.59
2,004,925
+0.09(+0.14%)
Mar 10, 2004
60.37
60.65
60.35
60.50
1,317,775
-0.04(-0.07%)
Mar 09, 2004
60.19
60.59
60.15
60.54
1,242,957
+0.40(+0.67%)
Mar 08, 2004
60.07
60.24
60.03
60.14
1,963,243
+0.35(+0.59%)
Mar 05, 2004
59.87
60.03
59.71
59.79
4,182,875
+1.13(+1.93%)
Mar 04, 2004
58.29
58.66
58.25
58.65
632,124
+0.26(+0.45%)
Mar 03, 2004
58.29
58.45
58.10
58.39
1,076,530
-0.11(-0.18%)
Mar 02, 2004
58.77
58.83
58.29
58.50
1,013,557
-0.37(-0.63%)
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
.