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 (%)
Aug 31, 2006
30.17
30.47
29.78
30.19
3,147,500
-0.12(-0.40%)
Aug 30, 2006
30.05
30.59
29.88
30.31
2,194,900
+0.37(+1.24%)
Aug 29, 2006
29.35
30.00
29.35
29.94
2,498,400
+0.43(+1.46%)
Aug 28, 2006
29.02
29.74
28.91
29.51
2,722,100
+0.50(+1.72%)
Aug 25, 2006
29.18
29.18
28.29
29.01
4,590,000
-0.27(-0.92%)
Aug 24, 2006
29.39
30.20
28.90
29.28
6,842,100
-1.28(-4.19%)
Aug 23, 2006
31.40
31.45
30.42
30.56
1,938,100
-0.87(-2.77%)
Aug 22, 2006
31.43
31.81
31.16
31.43
2,972,900
+0.68(+2.21%)
Aug 21, 2006
30.85
30.97
30.18
30.75
3,022,700
-0.55(-1.76%)
Aug 18, 2006
31.18
31.35
30.80
31.30
1,871,500
+0.12(+0.38%)
Aug 17, 2006
31.21
31.48
30.87
31.18
2,101,100
-0.18(-0.57%)
Aug 16, 2006
30.97
31.49
30.77
31.36
4,061,300
+0.57(+1.85%)
Aug 15, 2006
30.21
30.83
30.00
30.79
1,824,100
+0.82(+2.74%)
Aug 14, 2006
30.10
30.45
29.84
29.97
1,480,100
-0.02(-0.07%)
Aug 11, 2006
30.00
30.13
29.68
29.99
1,637,600
-0.15(-0.50%)
Aug 10, 2006
29.52
30.38
29.50
30.14
3,010,100
+0.44(+1.48%)
Aug 09, 2006
29.81
30.22
29.47
29.70
4,190,200
-0.11(-0.37%)
Aug 08, 2006
29.87
30.31
29.68
29.81
2,656,300
-0.03(-0.10%)
Aug 07, 2006
29.85
29.98
29.43
29.84
2,433,400
-0.18(-0.60%)
Aug 04, 2006
30.58
31.00
29.65
30.02
3,413,500
-0.14(-0.46%)
Aug 03, 2006
29.58
30.49
29.30
30.16
4,200,900
+0.83(+2.83%)
Aug 02, 2006
29.79
29.94
28.95
29.33
2,780,300
-0.17(-0.58%)
Aug 01, 2006
28.72
29.50
27.40
29.50
10,009,500
+0.79(+2.75%)
Jul 31, 2006
29.20
29.25
28.35
28.71
7,597,200
+0.57(+2.03%)
Jul 28, 2006
27.90
28.31
27.74
28.14
3,562,100
+0.58(+2.10%)
Jul 27, 2006
27.69
28.11
27.10
27.56
2,722,200
+0.25(+0.92%)
Jul 26, 2006
27.76
27.94
27.18
27.31
1,946,100
-0.62(-2.22%)
Jul 25, 2006
27.27
28.18
26.97
27.93
3,204,400
+0.70(+2.57%)
Jul 24, 2006
26.31
27.35
26.50
27.23
3,639,200
+0.92(+3.50%)
Jul 21, 2006
26.75
26.83
26.02
26.31
2,202,300
-0.26(-0.98%)
Jul 20, 2006
27.10
27.24
26.55
26.57
3,242,900
-0.22(-0.82%)
Jul 19, 2006
25.59
26.82
25.64
26.79
5,810,100
+1.21(+4.73%)
Jul 18, 2006
26.00
26.35
25.18
25.58
4,988,600
-0.63(-2.40%)
Jul 17, 2006
26.33
26.60
26.00
26.21
3,226,100
-0.22(-0.83%)
Jul 14, 2006
27.35
27.61
26.14
26.43
6,644,800
-0.95(-3.47%)
Jul 13, 2006
27.30
27.65
27.00
27.38
5,077,500
-0.23(-0.83%)
Jul 12, 2006
28.31
28.47
27.50
27.61
4,123,700
-0.65(-2.30%)
Jul 11, 2006
28.31
28.35
27.50
28.26
3,356,600
-0.06(-0.21%)
Jul 10, 2006
28.54
28.99
28.16
28.32
1,700,400
-0.16(-0.56%)
Jul 07, 2006
29.10
29.15
28.34
28.48
2,119,900
-0.78(-2.67%)
Jul 06, 2006
28.77
29.32
28.50
29.26
2,818,900
+0.47(+1.63%)
Jul 05, 2006
28.85
29.03
28.56
28.79
3,022,200
-0.70(-2.37%)
Jul 03, 2006
29.97
30.10
29.35
29.49
1,107,600
-0.41(-1.37%)
Jun 30, 2006
29.84
30.13
29.76
29.90
2,399,400
+0.31(+1.05%)
Jun 29, 2006
28.64
29.77
28.64
29.59
3,315,500
+0.95(+3.32%)
Jun 28, 2006
28.20
29.02
28.02
28.64
3,602,100
+0.82(+2.95%)
Jun 27, 2006
28.51
28.67
27.76
27.82
2,560,900
-0.69(-2.42%)
Jun 26, 2006
28.66
28.87
28.17
28.51
1,808,000
+0.01(+0.04%)
Jun 23, 2006
28.50
28.63
28.40
28.50
3,259,400
-0.16(-0.56%)
Jun 22, 2006
28.88
28.95
28.50
28.66
2,965,600
-0.29(-1.00%)
Jun 21, 2006
28.91
29.23
28.84
28.95
3,975,000
+0.04(+0.14%)
Jun 20, 2006
29.39
29.49
28.80
28.91
3,044,500
-0.58(-1.97%)
Jun 19, 2006
29.76
30.05
29.45
29.49
4,091,900
-0.32(-1.07%)
Jun 16, 2006
29.72
30.14
29.71
29.81
8,132,800
+0.14(+0.47%)
Jun 15, 2006
28.14
29.77
28.14
29.67
7,074,400
+1.65(+5.89%)
Jun 14, 2006
27.65
28.35
27.63
28.02
2,566,200
+0.27(+0.97%)
Jun 13, 2006
27.78
28.19
27.62
27.75
3,424,800
-0.16(-0.57%)
Jun 12, 2006
28.73
28.87
27.82
27.91
2,866,400
-0.76(-2.65%)
Jun 09, 2006
28.60
29.07
28.49
28.67
2,925,400
+0.07(+0.24%)
Jun 08, 2006
29.01
29.01
27.62
28.60
5,096,300
-0.41(-1.41%)
Jun 07, 2006
29.40
29.40
28.92
29.01
4,740,900
-0.36(-1.23%)
Jun 06, 2006
29.70
30.20
29.20
29.37
4,568,100
-0.30(-1.01%)
Jun 05, 2006
30.98
30.98
29.62
29.67
4,343,700
-0.23(-0.77%)
Jun 02, 2006
30.10
30.50
29.41
29.90
3,549,700
-0.10(-0.33%)
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
.