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 (%)
Feb 28, 2006
36.28
36.50
35.50
35.72
1,475,900
-0.56(-1.54%)
Feb 27, 2006
36.03
36.71
35.92
36.28
955,400
+0.14(+0.39%)
Feb 24, 2006
36.00
36.29
35.52
36.14
1,243,100
-0.07(-0.19%)
Feb 23, 2006
36.55
36.97
36.20
36.21
1,513,600
-0.39(-1.07%)
Feb 22, 2006
36.06
36.90
35.90
36.60
2,097,200
+0.51(+1.41%)
Feb 21, 2006
36.20
36.49
35.60
36.09
1,267,000
-0.11(-0.30%)
Feb 17, 2006
36.08
36.68
35.75
36.20
2,187,000
+0.12(+0.33%)
Feb 16, 2006
35.60
36.08
35.30
36.08
1,473,200
+0.63(+1.78%)
Feb 15, 2006
35.00
35.87
34.45
35.45
2,938,600
-0.20(-0.56%)
Feb 14, 2006
35.43
35.84
35.15
35.65
3,316,400
+0.32(+0.91%)
Feb 13, 2006
34.90
35.44
34.10
35.33
2,577,400
-0.14(-0.39%)
Feb 10, 2006
35.62
35.65
34.92
35.47
1,658,500
-0.15(-0.42%)
Feb 09, 2006
35.90
36.00
35.55
35.62
1,603,300
-0.28(-0.78%)
Feb 08, 2006
35.72
36.07
35.50
35.90
1,677,200
+0.18(+0.50%)
Feb 07, 2006
36.69
37.18
35.54
35.72
2,305,900
-0.97(-2.64%)
Feb 06, 2006
36.07
36.75
35.84
36.69
2,982,600
+0.50(+1.38%)
Feb 03, 2006
36.00
36.28
35.61
36.19
2,249,500
-0.31(-0.85%)
Feb 02, 2006
36.15
36.56
36.05
36.50
2,691,900
+0.25(+0.69%)
Feb 01, 2006
36.00
36.36
35.71
36.25
3,475,600
+0.30(+0.83%)
Jan 31, 2006
35.65
36.09
35.30
35.95
2,565,000
-0.21(-0.58%)
Jan 30, 2006
35.85
36.18
35.70
36.16
1,760,500
+0.25(+0.70%)
Jan 27, 2006
35.79
36.10
35.66
35.91
3,007,200
+0.13(+0.36%)
Jan 26, 2006
35.58
35.85
35.25
35.78
3,001,100
+0.45(+1.27%)
Jan 25, 2006
34.89
35.79
34.74
35.33
3,409,300
+0.44(+1.26%)
Jan 24, 2006
33.92
35.30
33.63
34.89
8,660,700
+2.82(+8.79%)
Jan 23, 2006
31.90
32.24
31.69
32.07
3,307,600
+0.32(+1.01%)
Jan 20, 2006
32.75
32.80
31.68
31.75
3,494,500
-1.12(-3.41%)
Jan 19, 2006
32.90
33.19
32.85
32.87
2,320,100
+0.07(+0.21%)
Jan 18, 2006
32.46
33.40
32.31
32.80
2,432,100
+0.24(+0.74%)
Jan 17, 2006
32.87
33.06
32.39
32.56
2,073,800
-0.63(-1.90%)
Jan 13, 2006
32.78
33.40
32.50
33.19
2,112,300
+0.43(+1.31%)
Jan 12, 2006
33.55
33.66
32.73
32.76
2,186,000
-0.79(-2.35%)
Jan 11, 2006
34.00
34.14
33.42
33.55
2,924,500
-0.73(-2.13%)
Jan 10, 2006
34.00
34.55
33.90
34.28
2,371,100
-0.25(-0.72%)
Jan 09, 2006
33.41
34.63
33.41
34.53
2,479,300
+1.22(+3.66%)
Jan 06, 2006
33.36
33.65
32.91
33.31
2,362,400
+0.11(+0.33%)
Jan 05, 2006
32.61
34.17
32.50
33.20
4,021,700
+0.49(+1.50%)
Jan 04, 2006
33.30
33.30
31.94
32.71
8,425,400
-0.59(-1.77%)
Jan 03, 2006
33.90
34.00
32.57
33.30
2,562,900
-0.04(-0.12%)
Dec 30, 2005
33.50
33.83
33.34
33.34
1,133,200
-0.23(-0.69%)
Dec 29, 2005
33.58
34.06
33.52
33.57
1,533,100
-0.09(-0.27%)
Dec 28, 2005
32.70
33.85
32.68
33.66
3,092,300
+1.08(+3.31%)
Dec 27, 2005
33.40
33.49
32.51
32.58
2,308,600
-0.82(-2.46%)
Dec 23, 2005
33.75
33.79
33.33
33.40
1,455,900
-0.35(-1.04%)
Dec 22, 2005
33.98
34.06
33.30
33.75
4,484,100
-0.22(-0.65%)
Dec 21, 2005
33.63
34.32
33.50
33.97
2,606,900
+0.34(+1.01%)
Dec 20, 2005
32.80
33.96
32.00
33.63
4,154,900
+0.51(+1.54%)
Dec 19, 2005
33.92
33.98
32.96
33.12
2,671,200
-0.76(-2.24%)
Dec 16, 2005
34.31
34.40
33.53
33.88
2,495,600
-0.42(-1.22%)
Dec 15, 2005
34.31
34.53
34.00
34.30
2,503,800
+0.00(+0.00%)
Dec 14, 2005
34.40
34.59
33.95
34.30
2,435,500
+0.05(+0.15%)
Dec 13, 2005
34.65
34.66
33.84
34.25
2,902,000
-0.45(-1.30%)
Dec 12, 2005
35.11
35.28
34.42
34.70
1,711,600
-0.41(-1.17%)
Dec 09, 2005
34.88
35.30
34.57
35.11
1,577,500
+0.11(+0.31%)
Dec 08, 2005
35.08
35.35
34.82
35.00
2,981,400
+0.05(+0.14%)
Dec 07, 2005
35.51
35.72
34.77
34.95
2,022,200
-0.61(-1.72%)
Dec 06, 2005
35.20
35.92
35.13
35.56
2,176,700
+0.56(+1.60%)
Dec 05, 2005
35.20
35.22
34.30
35.00
2,531,700
-0.03(-0.09%)
Dec 02, 2005
35.20
35.50
34.89
35.03
1,934,200
-0.17(-0.48%)
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
.