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 (%)
Jan 30, 2004
17.16
17.93
16.91
17.71
2,038,300
+0.56(+3.26%)
Jan 29, 2004
17.07
17.16
16.88
17.16
1,803,100
+0.08(+0.47%)
Jan 28, 2004
17.59
17.73
16.95
17.07
1,508,400
-0.35(-2.01%)
Jan 27, 2004
17.60
17.73
17.38
17.43
1,472,600
-0.21(-1.19%)
Jan 26, 2004
17.87
17.87
17.25
17.64
1,754,800
-0.23(-1.32%)
Jan 23, 2004
18.05
18.10
17.75
17.87
1,151,500
-0.15(-0.86%)
Jan 22, 2004
17.95
18.25
17.93
18.02
1,546,200
+0.17(+0.98%)
Jan 21, 2004
18.00
18.12
17.53
17.85
3,269,400
-0.12(-0.70%)
Jan 20, 2004
18.45
18.45
17.93
17.98
1,972,900
-0.29(-1.56%)
Jan 16, 2004
18.20
18.34
17.91
18.26
1,690,100
+0.23(+1.28%)
Jan 15, 2004
18.14
18.21
17.64
18.03
1,226,600
-0.07(-0.39%)
Jan 14, 2004
17.85
18.18
17.68
18.10
2,553,100
+0.55(+3.10%)
Jan 13, 2004
18.00
18.12
17.44
17.55
2,250,000
-0.42(-2.34%)
Jan 12, 2004
18.35
18.39
17.80
17.98
2,062,200
-0.33(-1.80%)
Jan 09, 2004
18.45
18.84
18.26
18.30
1,585,100
-0.18(-0.95%)
Jan 08, 2004
19.32
19.32
18.36
18.48
2,027,900
-0.55(-2.89%)
Jan 07, 2004
18.70
19.35
18.60
19.03
3,722,000
-0.36(-1.83%)
Jan 06, 2004
18.92
19.60
18.91
19.39
2,622,500
+0.51(+2.70%)
Jan 05, 2004
18.50
18.89
18.50
18.88
1,659,800
+0.41(+2.19%)
Jan 02, 2004
18.88
18.98
18.41
18.47
1,384,900
-0.41(-2.15%)
Dec 31, 2003
18.62
18.93
18.45
18.88
1,420,700
+0.34(+1.83%)
Dec 30, 2003
18.66
18.66
18.32
18.54
1,309,500
-0.12(-0.67%)
Dec 29, 2003
18.82
18.83
18.27
18.66
1,427,700
-0.09(-0.51%)
Dec 26, 2003
18.49
18.83
18.49
18.75
654,400
+0.30(+1.63%)
Dec 24, 2003
18.60
18.60
18.36
18.45
523,600
-0.15(-0.78%)
Dec 23, 2003
18.20
18.61
18.20
18.60
2,019,900
+0.38(+2.09%)
Dec 22, 2003
18.21
18.46
17.92
18.22
1,779,500
-0.28(-1.49%)
Dec 19, 2003
18.74
18.82
18.15
18.50
2,766,700
+0.27(+1.45%)
Dec 18, 2003
17.75
18.27
17.75
18.23
1,904,900
+0.57(+3.20%)
Dec 17, 2003
17.29
17.66
17.11
17.66
3,394,700
+0.38(+2.17%)
Dec 16, 2003
17.70
17.70
16.25
17.29
5,350,000
-0.43(-2.43%)
Dec 15, 2003
18.15
18.80
17.64
17.72
1,624,500
-0.43(-2.37%)
Dec 12, 2003
18.02
18.38
18.02
18.15
1,661,100
+0.22(+1.23%)
Dec 11, 2003
17.45
18.07
17.41
17.93
2,079,200
+0.25(+1.44%)
Dec 10, 2003
18.05
18.07
17.35
17.68
2,235,400
-0.32(-1.81%)
Dec 09, 2003
18.38
18.45
17.81
18.00
1,750,900
+0.00(+0.00%)
Dec 08, 2003
18.41
18.45
17.90
18.00
2,005,500
-0.35(-1.91%)
Dec 05, 2003
18.36
18.89
18.00
18.35
1,827,600
-0.20(-1.10%)
Dec 04, 2003
19.20
19.38
17.38
18.55
5,014,000
-0.64(-3.36%)
Dec 03, 2003
19.68
19.87
19.34
19.20
1,631,800
-0.30(-1.54%)
Dec 02, 2003
19.96
19.96
19.39
19.50
1,830,500
-0.46(-2.30%)
Dec 01, 2003
19.92
20.27
19.75
19.96
1,805,300
+0.04(+0.20%)
Nov 28, 2003
19.54
19.96
19.54
19.92
692,800
+0.38(+1.94%)
Nov 26, 2003
19.38
19.50
19.23
19.54
1,351,200
+0.35(+1.82%)
Nov 25, 2003
19.19
19.40
19.09
19.19
2,029,400
+0.04(+0.21%)
Nov 24, 2003
18.43
19.20
18.32
19.15
1,874,500
+1.03(+5.68%)
Nov 21, 2003
17.36
18.19
17.57
18.12
1,366,400
+0.77(+4.41%)
Nov 20, 2003
17.41
17.66
17.27
17.36
2,692,700
-0.45(-2.55%)
Nov 19, 2003
18.00
18.12
17.57
17.81
2,655,700
-0.44(-2.41%)
Nov 18, 2003
18.55
18.57
18.25
18.25
1,178,400
-0.11(-0.60%)
Nov 17, 2003
18.38
18.77
17.90
18.36
1,940,300
-0.49(-2.60%)
Nov 14, 2003
19.16
19.35
18.88
18.85
1,721,200
-0.07(-0.40%)
Nov 13, 2003
18.95
19.02
18.60
18.93
1,870,900
-0.02(-0.11%)
Nov 12, 2003
18.18
18.66
18.18
18.95
2,570,200
+0.73(+4.04%)
Nov 11, 2003
18.07
18.32
17.85
18.21
2,162,400
+0.14(+0.80%)
Nov 10, 2003
18.24
18.27
18.07
18.07
929,900
-0.16(-0.91%)
Nov 07, 2003
18.32
18.47
18.16
18.23
1,418,600
-0.02(-0.11%)
Nov 06, 2003
18.27
18.45
18.09
18.25
981,700
-0.02(-0.14%)
Nov 05, 2003
18.30
18.38
17.98
18.27
1,356,800
+0.07(+0.38%)
Nov 04, 2003
18.63
18.70
18.26
18.20
2,361,400
-0.21(-1.14%)
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
.