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 (%)
Feb 27, 2009
68.41
68.70
67.50
67.95
0
-0.39(-0.58%)
Feb 26, 2009
68.61
68.87
68.02
68.34
3,914,863
-0.73(-1.05%)
Feb 25, 2009
70.19
70.36
68.72
69.07
5,859,681
-0.81(-1.15%)
Feb 24, 2009
70.50
71.15
69.88
69.88
6,292,770
-0.07(-0.10%)
Feb 23, 2009
69.10
69.95
68.81
69.95
4,031,198
+0.64(+0.92%)
Feb 21, 2009
69.54
70.14
68.90
69.31
0
+0.00(+0.00%)
Feb 20, 2009
69.54
70.14
68.90
69.31
6,405,209
+0.67(+0.97%)
Feb 19, 2009
68.49
69.40
68.18
68.64
4,826,936
-1.19(-1.70%)
Feb 18, 2009
70.74
71.07
69.56
69.83
4,151,050
-0.60(-0.85%)
Feb 17, 2009
69.73
70.47
69.60
70.43
4,218,893
+2.13(+3.11%)
Feb 14, 2009
69.33
69.33
68.18
68.30
0
+0.00(+0.00%)
Feb 13, 2009
69.33
69.33
68.18
68.30
3,700,837
-1.87(-2.66%)
Feb 12, 2009
70.68
70.82
69.86
70.17
2,726,548
-0.67(-0.94%)
Feb 11, 2009
70.50
71.03
70.38
70.84
4,159,416
+0.91(+1.30%)
Feb 10, 2009
69.44
70.00
69.00
69.93
5,672,027
+1.49(+2.17%)
Feb 09, 2009
67.82
68.48
67.40
68.44
3,384,376
+0.22(+0.32%)
Feb 06, 2009
68.20
68.60
67.96
68.22
2,500,150
-0.21(-0.31%)
Feb 05, 2009
68.86
69.28
68.17
68.44
3,417,658
+0.06(+0.09%)
Feb 04, 2009
68.53
68.61
67.78
68.38
3,456,457
-0.24(-0.35%)
Feb 03, 2009
69.56
69.92
68.53
68.62
4,267,669
-1.67(-2.38%)
Feb 02, 2009
69.38
70.48
68.96
70.29
4,048,417
+1.09(+1.58%)
Jan 30, 2009
69.73
69.94
68.99
69.20
0
-0.22(-0.32%)
Jan 29, 2009
70.40
70.90
69.14
69.42
5,584,160
-1.63(-2.30%)
Jan 28, 2009
72.91
73.24
70.51
71.05
6,519,281
-1.82(-2.50%)
Jan 27, 2009
71.90
73.09
71.78
72.87
5,129,873
+1.67(+2.35%)
Jan 26, 2009
71.65
71.91
70.90
71.20
3,359,755
-0.63(-0.87%)
Jan 24, 2009
71.98
72.24
71.16
71.82
0
+0.00(+0.00%)
Jan 23, 2009
71.98
72.24
71.16
71.82
4,012,544
-0.57(-0.78%)
Jan 22, 2009
73.77
73.88
71.95
72.39
6,022,267
-1.42(-1.92%)
Jan 21, 2009
74.65
75.39
73.63
73.81
4,255,283
-2.41(-3.16%)
Jan 20, 2009
74.89
76.45
74.85
76.22
4,900,191
-0.01(-0.02%)
Jan 16, 2009
75.65
77.43
75.61
76.23
4,490,102
-1.19(-1.54%)
Jan 15, 2009
77.50
77.98
77.08
77.43
4,238,924
+0.13(+0.16%)
Jan 14, 2009
76.47
77.39
76.47
77.30
3,740,507
+1.25(+1.65%)
Jan 13, 2009
75.70
76.09
75.34
76.05
2,649,881
+0.08(+0.11%)
Jan 12, 2009
74.41
76.07
74.41
75.97
3,692,579
+0.78(+1.04%)
Jan 10, 2009
74.34
75.60
74.21
75.19
0
+0.00(+0.00%)
Jan 09, 2009
74.34
75.60
74.21
75.19
4,089,923
+0.11(+0.15%)
Jan 08, 2009
75.13
75.31
74.69
75.07
3,903,696
-0.06(-0.08%)
Jan 07, 2009
74.67
75.15
74.30
75.13
3,846,576
+0.29(+0.39%)
Jan 06, 2009
74.45
75.54
74.03
74.84
6,162,335
-0.76(-1.01%)
Jan 05, 2009
77.10
77.47
75.10
75.60
8,089,559
-2.00(-2.58%)
Jan 02, 2009
80.07
80.33
77.60
77.60
0
-2.00(-2.51%)
Jan 01, 2009
80.98
81.37
79.27
79.60
0
+0.00(+0.00%)
Dec 31, 2008
80.98
81.37
79.27
79.60
4,105,179
-1.70(-2.09%)
Dec 30, 2008
80.36
81.32
80.08
81.30
3,884,030
+0.77(+0.95%)
Dec 29, 2008
80.99
81.38
80.44
80.54
2,122,933
-0.37(-0.45%)
Dec 26, 2008
81.10
81.35
80.84
80.90
681,283
+0.27(+0.33%)
Dec 24, 2008
80.52
80.92
80.45
80.64
1,075,708
-0.17(-0.21%)
Dec 23, 2008
80.13
81.04
79.97
80.81
2,618,330
-0.11(-0.13%)
Dec 22, 2008
81.63
81.63
80.52
80.92
3,330,837
-0.63(-0.77%)
Dec 20, 2008
81.00
82.03
80.89
81.54
0
+0.00(+0.00%)
Dec 19, 2008
81.00
82.03
80.89
81.54
4,000,879
+0.09(+0.11%)
Dec 18, 2008
80.53
82.14
80.33
81.46
6,660,048
+1.67(+2.10%)
Dec 17, 2008
80.55
80.79
79.54
79.78
9,625,283
+2.11(+2.71%)
Dec 16, 2008
76.10
77.97
76.01
77.67
6,019,301
+1.87(+2.47%)
Dec 15, 2008
74.93
75.99
74.73
75.80
2,560,362
+0.85(+1.14%)
Dec 13, 2008
75.06
75.07
73.59
74.95
0
+0.00(+0.00%)
Dec 12, 2008
75.06
75.07
73.59
74.95
3,818,855
+0.00(+0.00%)
Dec 11, 2008
74.82
74.99
73.95
74.95
3,624,292
+0.15(+0.20%)
Dec 10, 2008
74.28
74.80
74.11
74.80
3,620,725
-0.18(-0.24%)
Dec 09, 2008
73.75
75.05
73.53
74.98
3,081,841
+1.45(+1.98%)
Dec 08, 2008
73.69
74.20
73.16
73.53
3,177,835
-0.16(-0.22%)
Dec 06, 2008
74.67
75.37
73.65
73.69
0
+0.00(+0.00%)
Dec 05, 2008
74.67
75.37
73.65
73.69
6,833,362
-1.21(-1.62%)
Dec 04, 2008
74.12
75.03
73.61
74.90
4,236,170
+1.45(+1.97%)
Dec 03, 2008
73.36
73.91
72.40
73.45
4,424,565
+0.21(+0.28%)
Dec 02, 2008
72.40
73.61
72.16
73.25
4,931,697
+0.28(+0.38%)
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
.