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 (%)
Dec 31, 2007
30.32
31.01
30.05
30.58
3,791,353
+0.11(+0.36%)
Dec 28, 2007
31.11
31.39
29.98
30.47
4,903,146
-0.46(-1.49%)
Dec 27, 2007
30.60
31.08
30.15
30.93
4,802,396
+0.05(+0.16%)
Dec 26, 2007
31.59
31.59
30.76
30.88
2,957,229
-0.70(-2.22%)
Dec 24, 2007
31.45
31.63
30.96
31.58
1,731,033
+0.11(+0.35%)
Dec 21, 2007
31.80
32.22
31.24
31.47
5,242,428
-0.12(-0.38%)
Dec 20, 2007
30.57
32.00
30.26
31.59
7,343,125
+1.18(+3.88%)
Dec 19, 2007
31.20
31.57
29.22
30.41
14,077,447
-0.72(-2.31%)
Dec 18, 2007
33.18
33.39
31.02
31.13
14,260,216
-1.84(-5.58%)
Dec 17, 2007
34.00
34.00
32.94
32.97
4,570,656
-1.23(-3.60%)
Dec 14, 2007
34.80
34.96
34.10
34.20
4,207,478
-1.03(-2.92%)
Dec 13, 2007
35.93
36.00
34.57
35.23
4,707,012
+0.18(+0.51%)
Dec 12, 2007
36.60
37.00
34.75
35.05
7,378,161
-0.76(-2.12%)
Dec 11, 2007
37.50
37.99
35.78
35.81
3,946,378
-1.56(-4.17%)
Dec 10, 2007
36.63
37.50
36.31
37.37
2,630,994
+0.77(+2.10%)
Dec 07, 2007
36.51
37.58
36.46
36.60
3,159,862
-0.07(-0.19%)
Dec 06, 2007
36.33
36.87
35.60
36.67
3,264,769
+0.33(+0.91%)
Dec 05, 2007
36.30
36.75
35.79
36.34
3,687,538
+0.60(+1.68%)
Dec 04, 2007
36.24
36.49
35.56
35.74
4,238,237
-0.64(-1.76%)
Dec 03, 2007
37.50
37.63
36.26
36.38
3,369,588
-0.76(-2.05%)
Nov 30, 2007
36.59
38.17
36.59
37.14
5,497,113
+1.35(+3.77%)
Nov 29, 2007
37.14
37.14
35.38
35.79
4,640,331
-1.39(-3.74%)
Nov 28, 2007
35.19
37.28
35.13
37.18
7,237,897
+2.18(+6.23%)
Nov 27, 2007
34.88
35.19
34.51
35.00
5,136,201
+0.23(+0.66%)
Nov 26, 2007
36.43
36.43
34.67
34.77
5,316,800
-1.14(-3.17%)
Nov 23, 2007
34.99
36.00
34.95
35.91
2,075,200
+1.08(+3.10%)
Nov 21, 2007
34.15
35.55
33.75
34.83
6,207,210
-0.38(-1.08%)
Nov 20, 2007
34.44
36.27
34.39
35.21
8,262,325
+0.79(+2.30%)
Nov 19, 2007
34.91
34.91
33.61
34.42
6,765,209
+0.10(+0.29%)
Nov 16, 2007
34.56
34.73
33.54
34.32
5,728,667
+0.06(+0.18%)
Nov 15, 2007
34.82
34.85
33.72
34.26
7,411,473
-0.63(-1.81%)
Nov 14, 2007
36.50
36.83
34.77
34.89
8,351,397
-1.05(-2.92%)
Nov 13, 2007
35.05
36.08
33.86
35.94
8,553,530
+2.25(+6.68%)
Nov 12, 2007
32.59
34.80
32.25
33.69
8,342,577
+1.11(+3.41%)
Nov 09, 2007
32.45
33.20
32.00
32.58
10,538,906
+0.28(+0.87%)
Nov 08, 2007
33.52
33.52
30.52
32.30
13,212,001
-0.77(-2.33%)
Nov 07, 2007
32.57
33.72
32.40
33.07
8,949,071
-0.33(-0.99%)
Nov 06, 2007
33.74
34.27
33.23
33.40
8,606,435
-0.53(-1.56%)
Nov 05, 2007
34.90
35.25
33.85
33.93
7,651,540
-1.25(-3.55%)
Nov 02, 2007
34.71
35.37
34.17
35.18
6,298,100
+0.04(+0.11%)
Nov 01, 2007
36.11
36.38
35.12
35.14
6,730,400
-1.42(-3.88%)
Oct 31, 2007
36.21
36.80
35.65
36.56
6,796,400
+0.66(+1.84%)
Oct 30, 2007
36.69
37.10
35.68
35.90
10,623,800
-1.20(-3.23%)
Oct 29, 2007
36.29
37.74
36.25
37.10
9,737,500
+0.94(+2.60%)
Oct 26, 2007
35.56
36.35
35.10
36.16
8,460,800
+0.98(+2.79%)
Oct 25, 2007
36.33
36.57
35.07
35.18
13,755,300
-1.22(-3.35%)
Oct 24, 2007
36.93
37.17
36.19
36.40
12,567,000
-0.20(-0.55%)
Oct 23, 2007
38.00
38.94
36.15
36.60
34,029,976
-4.87(-11.74%)
Oct 22, 2007
41.05
42.11
40.57
41.47
7,805,900
+0.19(+0.46%)
Oct 19, 2007
42.55
42.67
41.11
41.28
4,943,000
-1.42(-3.33%)
Oct 18, 2007
42.22
43.02
42.22
42.70
5,490,743
-0.40(-0.93%)
Oct 17, 2007
42.71
44.24
42.46
43.10
7,859,800
+1.30(+3.11%)
Oct 16, 2007
41.86
42.22
41.48
41.80
6,410,200
+0.06(+0.14%)
Oct 15, 2007
43.95
43.95
41.42
41.74
9,506,800
-2.23(-5.07%)
Oct 12, 2007
44.38
44.93
43.66
43.97
3,982,800
-0.30(-0.68%)
Oct 11, 2007
45.56
45.75
43.82
44.27
5,931,506
-1.04(-2.30%)
Oct 10, 2007
44.74
45.73
44.72
45.31
3,265,700
+0.21(+0.47%)
Oct 09, 2007
46.65
46.75
44.60
45.10
7,504,500
-1.55(-3.32%)
Oct 08, 2007
47.49
47.62
46.15
46.65
1,942,200
-0.77(-1.62%)
Oct 05, 2007
46.62
47.89
46.36
47.42
4,000,800
+1.46(+3.18%)
Oct 04, 2007
46.97
47.11
45.59
45.96
3,882,700
-0.96(-2.05%)
Oct 03, 2007
47.30
47.30
46.60
46.92
3,984,700
-0.28(-0.59%)
Oct 02, 2007
47.00
47.47
46.74
47.20
3,136,700
+0.13(+0.28%)
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
.