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 (%)
Oct 31, 2008
19.06
21.48
19.06
20.60
8,241,477
+1.08(+5.53%)
Oct 30, 2008
19.25
19.73
18.96
19.52
7,668,024
+0.89(+4.78%)
Oct 29, 2008
19.26
19.90
18.08
18.63
8,345,177
-0.75(-3.87%)
Oct 28, 2008
16.82
19.38
16.12
19.38
14,695,986
+3.29(+20.45%)
Oct 27, 2008
17.21
18.20
16.04
16.09
11,446,586
-1.54(-8.74%)
Oct 24, 2008
17.00
18.50
16.85
17.63
6,692,977
-1.46(-7.65%)
Oct 23, 2008
18.85
19.44
17.43
19.09
7,825,366
+0.32(+1.70%)
Oct 22, 2008
19.75
20.01
18.07
18.77
7,209,647
-1.60(-7.85%)
Oct 21, 2008
20.00
21.47
19.66
20.37
13,843,053
+1.74(+9.34%)
Oct 20, 2008
18.72
19.47
18.15
18.63
8,629,946
+0.53(+2.93%)
Oct 17, 2008
17.05
18.81
16.80
18.10
5,950,091
+0.42(+2.38%)
Oct 16, 2008
16.25
17.98
15.82
17.68
9,259,697
+1.45(+8.93%)
Oct 15, 2008
18.43
18.97
16.23
16.23
7,620,196
-3.02(-15.69%)
Oct 14, 2008
21.28
22.14
19.01
19.25
8,926,859
-0.99(-4.89%)
Oct 13, 2008
19.51
20.69
19.03
20.24
9,623,663
+1.89(+10.30%)
Oct 10, 2008
16.01
19.19
15.16
18.35
12,301,613
+1.15(+6.69%)
Oct 09, 2008
18.74
18.84
16.92
17.20
8,619,468
-1.18(-6.42%)
Oct 08, 2008
17.40
20.09
17.08
18.38
11,226,696
-0.36(-1.92%)
Oct 07, 2008
20.70
21.21
18.47
18.74
11,543,822
-1.65(-8.09%)
Oct 06, 2008
20.05
20.98
19.09
20.39
13,783,456
-1.16(-5.38%)
Oct 03, 2008
23.01
23.14
21.50
21.55
7,049,621
-0.99(-4.39%)
Oct 02, 2008
23.64
23.91
22.42
22.54
6,898,581
-1.42(-5.93%)
Oct 01, 2008
24.96
25.00
23.71
23.96
5,852,315
-1.08(-4.31%)
Sep 30, 2008
24.11
25.27
23.55
25.04
8,320,167
+1.24(+5.21%)
Sep 29, 2008
25.81
26.00
22.65
23.80
13,059,109
-2.19(-8.43%)
Sep 26, 2008
24.99
26.07
24.81
25.99
0
+0.63(+2.48%)
Sep 25, 2008
26.16
26.68
25.04
25.36
11,373,859
-0.53(-2.05%)
Sep 24, 2008
27.01
27.10
25.80
25.89
7,518,644
-1.03(-3.83%)
Sep 23, 2008
27.75
28.00
26.70
26.92
5,585,587
-0.78(-2.82%)
Sep 22, 2008
29.66
29.66
27.19
27.70
6,274,233
-1.79(-6.07%)
Sep 19, 2008
29.76
31.93
28.70
29.49
0
+1.08(+3.80%)
Sep 18, 2008
28.15
28.58
26.48
28.41
6,917,615
+0.81(+2.93%)
Sep 17, 2008
28.98
28.98
27.22
27.60
10,123,502
-1.84(-6.25%)
Sep 16, 2008
27.92
30.48
27.50
29.44
9,182,805
+0.83(+2.90%)
Sep 15, 2008
28.31
30.39
28.31
28.61
7,487,015
-0.99(-3.34%)
Sep 12, 2008
30.11
30.11
29.42
29.60
7,841,507
-0.58(-1.92%)
Sep 11, 2008
28.80
30.26
28.45
30.18
7,057,663
+0.88(+3.00%)
Sep 10, 2008
29.74
30.06
28.95
29.30
5,473,446
-0.29(-0.98%)
Sep 09, 2008
30.86
31.00
29.59
29.59
7,582,792
-1.09(-3.55%)
Sep 08, 2008
29.80
30.68
29.60
30.68
11,671,106
+2.08(+7.27%)
Sep 05, 2008
28.25
28.65
27.52
28.60
0
-0.04(-0.14%)
Sep 04, 2008
28.96
29.38
28.45
28.64
6,021,063
-0.45(-1.55%)
Sep 03, 2008
28.99
29.30
28.68
29.09
5,735,297
+0.03(+0.10%)
Sep 02, 2008
29.29
30.00
28.73
29.06
5,982,615
+0.07(+0.24%)
Aug 29, 2008
29.20
29.44
28.83
28.99
0
-0.38(-1.29%)
Aug 28, 2008
29.01
29.66
28.71
29.37
5,892,660
+0.59(+2.05%)
Aug 27, 2008
28.18
29.26
28.04
28.78
11,483,903
+0.60(+2.13%)
Aug 26, 2008
27.23
28.46
26.53
28.18
14,233,096
+1.78(+6.74%)
Aug 25, 2008
28.06
28.06
26.13
26.40
9,352,094
-1.93(-6.81%)
Aug 22, 2008
28.65
28.82
27.80
28.33
5,922,061
-0.04(-0.14%)
Aug 21, 2008
28.05
28.52
27.55
28.37
6,626,420
+0.06(+0.21%)
Aug 20, 2008
29.47
29.50
28.07
28.31
5,715,744
-1.09(-3.71%)
Aug 19, 2008
30.12
30.12
29.00
29.40
4,968,603
-0.90(-2.97%)
Aug 18, 2008
31.38
31.38
30.16
30.30
4,483,517
-0.89(-2.85%)
Aug 15, 2008
31.23
31.80
30.80
31.19
0
+0.13(+0.42%)
Aug 14, 2008
30.01
31.69
29.89
31.06
6,233,458
+0.87(+2.88%)
Aug 13, 2008
30.67
30.88
29.60
30.19
7,937,509
-0.50(-1.63%)
Aug 12, 2008
30.85
31.90
30.32
30.69
8,824,091
-0.10(-0.32%)
Aug 11, 2008
29.83
32.95
29.11
30.79
16,411,543
+0.90(+3.01%)
Aug 08, 2008
27.57
30.21
27.29
29.89
11,156,697
+2.49(+9.09%)
Aug 07, 2008
27.41
28.24
26.80
27.40
11,232,116
-0.26(-0.94%)
Aug 06, 2008
26.62
27.99
25.99
27.66
10,435,102
+0.85(+3.17%)
Aug 05, 2008
25.33
27.09
25.33
26.81
8,794,663
+1.71(+6.81%)
Aug 04, 2008
24.86
25.51
24.56
25.10
6,161,125
+0.25(+1.01%)
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
.