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 (%)
Jan 31, 2005
42.80
43.22
42.78
43.22
23,500
+1.00(+2.37%)
Jan 28, 2005
42.68
42.72
42.20
42.22
6,900
-0.50(-1.17%)
Jan 27, 2005
42.36
42.72
42.35
42.72
2,700
+0.22(+0.52%)
Jan 26, 2005
42.06
42.50
41.93
42.50
13,300
+0.71(+1.70%)
Jan 25, 2005
41.76
42.15
41.76
41.79
41,300
+0.28(+0.67%)
Jan 24, 2005
42.35
42.35
41.51
41.51
285,200
-0.66(-1.57%)
Jan 21, 2005
42.43
42.52
42.02
42.17
20,500
-0.43(-1.01%)
Jan 20, 2005
42.49
42.70
42.49
42.60
1,600
-0.16(-0.37%)
Jan 19, 2005
43.31
43.31
42.76
42.76
3,600
-0.54(-1.25%)
Jan 18, 2005
42.88
43.40
42.70
43.30
7,900
+0.35(+0.81%)
Jan 14, 2005
42.82
43.01
42.82
42.95
7,800
+0.44(+1.04%)
Jan 13, 2005
42.60
42.99
42.44
42.51
14,200
-0.23(-0.54%)
Jan 12, 2005
42.70
42.88
42.25
42.74
9,000
+0.10(+0.23%)
Jan 11, 2005
42.97
42.97
42.45
42.64
8,200
-0.33(-0.77%)
Jan 10, 2005
42.71
43.40
42.71
42.97
18,000
+0.09(+0.21%)
Jan 07, 2005
43.05
43.05
42.34
42.88
23,800
-0.12(-0.28%)
Jan 06, 2005
43.26
43.44
42.95
43.00
15,000
-0.20(-0.46%)
Jan 05, 2005
43.28
43.57
43.10
43.20
9,900
-0.18(-0.41%)
Jan 04, 2005
44.54
44.55
43.25
43.38
18,400
-0.85(-1.92%)
Jan 03, 2005
45.15
45.33
44.22
44.23
10,700
-0.73(-1.62%)
Dec 31, 2004
44.95
45.25
44.90
44.96
22,100
+0.06(+0.13%)
Dec 30, 2004
44.87
44.98
44.79
44.90
4,600
-0.06(-0.13%)
Dec 29, 2004
44.84
45.03
44.74
44.96
10,200
+0.22(+0.49%)
Dec 28, 2004
44.33
44.83
44.33
44.74
15,800
+0.41(+0.92%)
Dec 27, 2004
44.51
44.60
44.20
44.33
9,700
-0.15(-0.34%)
Dec 23, 2004
44.35
44.51
44.24
44.48
11,800
+0.14(+0.32%)
Dec 22, 2004
44.35
44.48
44.08
44.34
19,100
+0.14(+0.32%)
Dec 21, 2004
43.44
44.23
43.44
44.20
11,900
+0.76(+1.75%)
Dec 20, 2004
43.70
43.97
43.44
43.44
10,900
-0.49(-1.12%)
Dec 17, 2004
43.75
43.93
43.62
43.93
6,100
+0.06(+0.14%)
Dec 16, 2004
44.25
45.10
43.62
43.87
19,800
-0.28(-0.63%)
Dec 15, 2004
44.12
44.27
43.99
44.15
12,600
+0.03(+0.07%)
Dec 14, 2004
43.95
44.15
43.85
44.12
52,600
+0.02(+0.05%)
Dec 13, 2004
43.83
44.10
43.70
44.10
6,800
+0.82(+1.89%)
Dec 10, 2004
43.06
43.44
43.06
43.28
4,700
-0.01(-0.02%)
Dec 09, 2004
42.88
43.29
42.63
43.29
12,600
+0.21(+0.49%)
Dec 08, 2004
42.90
43.40
42.87
43.08
10,700
+0.06(+0.14%)
Dec 07, 2004
43.83
43.98
43.02
43.02
12,200
-0.81(-1.85%)
Dec 06, 2004
43.98
44.02
43.72
43.83
6,300
-0.12(-0.27%)
Dec 03, 2004
44.05
44.12
43.90
43.95
9,500
+0.05(+0.11%)
Dec 02, 2004
43.74
44.25
43.74
43.90
10,600
+0.11(+0.25%)
Dec 01, 2004
43.20
43.81
43.20
43.79
16,600
+0.69(+1.60%)
Nov 30, 2004
43.10
43.29
43.00
43.10
23,300
-0.25(-0.57%)
Nov 29, 2004
43.37
43.47
42.78
43.35
3,100
-0.02(-0.05%)
Nov 26, 2004
43.37
43.37
43.37
43.37
400
+0.30(+0.70%)
Nov 24, 2004
43.20
43.20
42.98
43.07
11,200
+0.20(+0.47%)
Nov 23, 2004
42.63
42.91
42.40
42.87
11,800
+0.24(+0.56%)
Nov 22, 2004
42.21
42.65
42.10
42.63
5,400
+0.08(+0.19%)
Nov 19, 2004
42.90
42.90
42.31
42.55
19,100
-0.33(-0.77%)
Nov 18, 2004
43.08
43.08
42.70
42.88
11,200
-0.13(-0.30%)
Nov 17, 2004
43.20
43.55
43.01
43.01
9,300
+0.41(+0.96%)
Nov 16, 2004
42.95
42.95
42.60
42.60
12,300
-0.46(-1.07%)
Nov 15, 2004
42.90
43.16
42.89
43.06
18,000
+0.16(+0.37%)
Nov 12, 2004
42.50
42.91
42.40
42.90
11,200
+0.43(+1.01%)
Nov 11, 2004
42.15
42.47
41.96
42.47
40,400
+0.59(+1.41%)
Nov 10, 2004
41.99
42.20
41.80
41.88
5,400
-0.11(-0.26%)
Nov 09, 2004
41.95
42.10
41.73
41.99
44,700
+0.11(+0.26%)
Nov 08, 2004
41.88
41.99
41.71
41.88
13,300
-0.03(-0.07%)
Nov 05, 2004
41.72
42.10
41.60
41.91
17,800
+0.46(+1.11%)
Nov 04, 2004
40.84
41.49
40.84
41.45
14,900
+0.57(+1.39%)
Nov 03, 2004
41.15
41.25
40.62
40.88
23,800
+0.68(+1.69%)
Nov 02, 2004
40.34
40.79
40.20
40.20
15,100
-0.08(-0.20%)
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
.