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 (%)
Oct 31, 2013
81.75
81.83
81.17
81.54
15,110,290
+0.17(+0.21%)
Oct 30, 2013
81.76
81.98
81.22
81.37
13,462,910
-0.49(-0.60%)
Oct 29, 2013
81.53
81.87
81.45
81.86
6,957,164
+0.11(+0.13%)
Oct 28, 2013
81.83
82.11
81.75
81.76
7,214,363
-0.28(-0.34%)
Oct 25, 2013
81.92
82.16
81.88
82.04
5,847,036
+0.30(+0.37%)
Oct 24, 2013
82.28
82.33
81.72
81.73
10,073,472
-0.32(-0.39%)
Oct 23, 2013
81.87
82.37
81.84
82.05
12,082,536
+0.32(+0.39%)
Oct 22, 2013
81.51
81.91
81.48
81.73
12,814,606
+0.90(+1.12%)
Oct 21, 2013
80.99
81.00
80.65
80.83
8,130,223
-0.26(-0.32%)
Oct 18, 2013
81.14
81.42
81.04
81.09
12,523,975
+0.17(+0.22%)
Oct 17, 2013
80.70
81.15
80.52
80.92
14,911,448
+0.73(+0.91%)
Oct 16, 2013
79.14
80.20
78.99
80.19
19,086,694
+0.99(+1.25%)
Oct 15, 2013
79.66
79.77
79.19
79.20
10,918,305
-0.05(-0.07%)
Oct 14, 2013
79.84
80.03
79.04
79.25
5,551,403
-0.64(-0.80%)
Oct 11, 2013
80.42
80.48
79.86
79.89
8,581,591
-0.03(-0.03%)
Oct 10, 2013
79.39
79.95
79.17
79.92
13,125,763
+0.13(+0.16%)
Oct 09, 2013
80.20
80.26
79.77
79.79
11,139,545
-0.64(-0.80%)
Oct 08, 2013
80.29
80.69
80.17
80.43
7,792,945
+0.02(+0.03%)
Oct 07, 2013
80.45
80.58
80.29
80.41
7,599,995
+0.33(+0.41%)
Oct 04, 2013
80.05
80.14
79.81
80.08
7,322,313
-0.06(-0.08%)
Oct 03, 2013
80.11
80.61
80.08
80.14
8,771,520
-0.13(-0.16%)
Oct 02, 2013
80.25
80.67
80.12
80.27
7,874,519
+0.12(+0.15%)
Oct 01, 2013
80.23
80.33
79.95
80.15
10,014,976
-0.24(-0.30%)
Sep 30, 2013
80.59
80.77
80.23
80.40
11,160,464
-0.12(-0.15%)
Sep 27, 2013
80.31
80.71
80.28
80.52
8,551,878
+0.20(+0.24%)
Sep 26, 2013
80.46
80.56
80.24
80.32
6,756,235
-0.57(-0.70%)
Sep 25, 2013
80.50
81.06
80.49
80.89
10,737,176
+0.17(+0.21%)
Sep 24, 2013
80.09
80.73
79.98
80.72
15,131,491
+0.86(+1.08%)
Sep 23, 2013
79.50
79.89
79.42
79.86
13,525,257
+0.58(+0.73%)
Sep 20, 2013
79.10
79.47
78.92
79.28
11,147,688
+0.42(+0.53%)
Sep 19, 2013
79.38
79.41
78.70
78.86
15,384,640
-0.47(-0.59%)
Sep 18, 2013
78.30
79.75
77.81
79.33
26,087,972
+0.97(+1.23%)
Sep 17, 2013
78.11
78.39
77.80
78.36
11,637,669
+0.64(+0.83%)
Sep 16, 2013
78.82
78.80
77.71
77.72
11,547,378
-0.52(-0.67%)
Sep 13, 2013
78.21
78.45
78.00
78.24
8,083,192
+0.30(+0.39%)
Sep 12, 2013
78.47
78.58
77.87
77.94
8,257,232
-0.11(-0.14%)
Sep 11, 2013
77.77
78.06
77.21
78.05
11,848,773
+0.69(+0.89%)
Sep 10, 2013
77.62
78.08
77.35
77.36
10,678,058
-0.54(-0.70%)
Sep 09, 2013
78.43
78.44
77.89
77.90
9,091,626
+0.04(+0.05%)
Sep 06, 2013
78.02
78.45
77.68
77.86
12,544,870
+0.39(+0.50%)
Sep 05, 2013
78.18
78.28
77.47
77.48
16,221,936
-1.10(-1.39%)
Sep 04, 2013
78.92
79.07
78.54
78.57
6,060,441
-0.17(-0.22%)
Sep 03, 2013
79.03
79.09
78.21
78.75
15,992,938
-1.13(-1.41%)
Aug 30, 2013
79.90
80.39
79.69
79.87
11,926,683
-0.09(-0.11%)
Aug 29, 2013
79.04
80.11
78.97
79.97
8,853,496
+0.63(+0.80%)
Aug 28, 2013
79.44
79.56
79.08
79.33
9,947,634
-0.65(-0.81%)
Aug 27, 2013
79.35
80.07
79.16
79.98
15,350,843
+0.99(+1.26%)
Aug 26, 2013
78.80
79.05
78.62
78.99
7,806,335
+0.39(+0.50%)
Aug 23, 2013
77.63
78.67
77.43
78.59
23,143,682
+0.84(+1.09%)
Aug 22, 2013
77.21
77.79
77.05
77.75
11,561,015
+0.78(+1.02%)
Aug 21, 2013
77.45
77.77
76.95
76.97
17,579,228
-0.85(-1.09%)
Aug 20, 2013
77.54
77.89
77.51
77.82
13,335,630
+0.60(+0.77%)
Aug 19, 2013
77.57
77.63
77.03
77.22
11,971,299
-0.68(-0.87%)
Aug 16, 2013
78.34
78.35
77.37
77.90
13,503,708
-0.27(-0.35%)
Aug 15, 2013
78.45
78.85
78.14
78.17
15,718,472
-1.07(-1.35%)
Aug 14, 2013
79.08
79.40
79.03
79.24
8,531,448
+0.12(+0.15%)
Aug 13, 2013
79.38
79.40
78.98
79.12
15,240,829
-1.16(-1.45%)
Aug 12, 2013
81.10
81.11
80.24
80.28
9,999,106
-0.55(-0.68%)
Aug 09, 2013
80.33
80.84
80.24
80.83
4,808,165
+0.13(+0.16%)
Aug 08, 2013
80.62
81.09
80.48
80.70
7,312,383
+0.22(+0.27%)
Aug 07, 2013
80.01
80.59
80.01
80.48
9,531,768
+0.60(+0.75%)
Aug 06, 2013
79.53
79.89
79.38
79.89
6,089,052
+0.23(+0.29%)
Aug 05, 2013
80.03
80.07
79.54
79.66
8,773,514
-0.62(-0.77%)
Aug 02, 2013
79.89
80.34
79.87
80.27
12,700,024
+0.87(+1.10%)
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
.