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 (%)
Aug 31, 2004
21.09
21.27
20.88
21.07
23,386,400
+0.18(+0.86%)
Aug 30, 2004
20.93
21.16
20.89
20.89
1,842,700
-0.14(-0.67%)
Aug 27, 2004
21.00
21.22
20.75
21.04
3,322,800
+0.55(+2.66%)
Aug 26, 2004
20.26
20.57
20.19
20.49
828,300
+0.30(+1.51%)
Aug 25, 2004
20.23
20.37
19.95
20.18
1,082,100
-0.02(-0.07%)
Aug 24, 2004
20.20
20.46
19.96
20.20
996,700
+0.04(+0.20%)
Aug 23, 2004
20.55
20.61
20.16
20.16
1,208,500
-0.36(-1.78%)
Aug 20, 2004
20.04
20.55
19.86
20.52
1,909,600
+0.48(+2.42%)
Aug 19, 2004
19.75
20.11
19.61
20.04
1,611,500
+0.24(+1.24%)
Aug 18, 2004
19.61
19.96
19.40
19.80
1,399,600
+0.12(+0.64%)
Aug 17, 2004
19.32
19.82
19.32
19.67
1,582,200
+0.42(+2.16%)
Aug 16, 2004
18.73
19.27
18.70
19.25
1,581,200
+0.62(+3.33%)
Aug 13, 2004
18.75
18.98
18.55
18.64
2,572,300
+0.07(+0.35%)
Aug 12, 2004
18.90
19.20
18.36
18.57
3,310,300
-0.59(-3.10%)
Aug 11, 2004
18.71
19.34
18.36
19.16
2,156,900
+0.45(+2.43%)
Aug 10, 2004
18.15
18.75
18.09
18.71
2,351,800
+0.65(+3.60%)
Aug 09, 2004
18.62
18.75
17.99
18.06
2,599,800
-0.69(-3.68%)
Aug 06, 2004
18.90
19.04
18.38
18.75
2,060,400
-0.36(-1.91%)
Aug 05, 2004
19.10
19.45
19.08
19.11
3,178,800
+0.05(+0.29%)
Aug 04, 2004
20.14
20.20
18.75
19.06
7,056,000
-1.00(-4.96%)
Aug 03, 2004
21.80
21.80
20.02
20.05
5,829,900
-1.46(-6.81%)
Aug 02, 2004
21.40
21.71
21.00
21.52
1,928,000
+0.12(+0.58%)
Jul 30, 2004
21.68
21.84
21.16
21.39
1,187,000
-0.24(-1.11%)
Jul 29, 2004
21.27
22.05
21.27
21.64
1,441,800
+0.46(+2.17%)
Jul 28, 2004
21.07
21.25
20.55
21.18
1,120,000
+0.10(+0.47%)
Jul 27, 2004
20.20
21.23
20.20
21.07
995,400
+0.86(+4.23%)
Jul 26, 2004
20.45
20.84
20.11
20.22
891,300
-0.18(-0.86%)
Jul 23, 2004
20.90
20.90
20.32
20.39
1,371,600
-0.52(-2.46%)
Jul 22, 2004
21.25
21.25
20.00
20.91
2,317,000
-0.52(-2.40%)
Jul 21, 2004
22.10
22.10
21.43
21.43
933,000
-0.45(-2.08%)
Jul 20, 2004
21.15
21.95
21.15
21.88
1,032,200
+0.78(+3.70%)
Jul 19, 2004
21.32
21.75
20.91
21.10
1,246,700
-0.17(-0.82%)
Jul 16, 2004
22.18
22.38
21.07
21.27
1,971,200
-0.91(-4.10%)
Jul 15, 2004
22.65
22.68
22.07
22.18
1,278,200
-0.43(-1.88%)
Jul 14, 2004
22.76
22.80
22.50
22.61
1,148,900
-0.35(-1.52%)
Jul 13, 2004
22.89
23.00
22.76
22.96
560,600
-0.02(-0.11%)
Jul 12, 2004
22.95
23.07
22.75
22.98
866,900
+0.05(+0.22%)
Jul 09, 2004
22.65
23.00
22.48
22.93
1,007,500
+0.34(+1.53%)
Jul 08, 2004
22.98
22.98
22.23
22.59
1,343,200
-0.45(-1.93%)
Jul 07, 2004
22.73
23.09
22.71
23.04
1,067,400
+0.48(+2.15%)
Jul 06, 2004
22.77
22.85
22.36
22.55
1,649,900
-0.50(-2.15%)
Jul 02, 2004
23.73
23.73
22.98
23.05
1,266,700
-0.05(-0.22%)
Jul 01, 2004
22.87
23.21
22.43
23.09
2,252,800
+0.50(+2.21%)
Jun 30, 2004
22.57
22.62
22.25
22.59
1,317,200
+0.25(+1.12%)
Jun 29, 2004
22.70
22.75
22.20
22.34
1,327,500
-0.29(-1.26%)
Jun 28, 2004
22.90
23.05
22.50
22.63
1,293,700
-0.04(-0.15%)
Jun 25, 2004
22.73
23.00
22.59
22.66
727,200
-0.04(-0.15%)
Jun 24, 2004
22.49
22.84
22.35
22.70
1,320,700
+0.27(+1.20%)
Jun 23, 2004
21.94
22.48
21.91
22.43
1,351,300
+0.48(+2.19%)
Jun 22, 2004
21.35
21.98
21.27
21.95
1,430,100
+0.52(+2.45%)
Jun 21, 2004
21.41
21.55
21.18
21.43
671,200
+0.02(+0.07%)
Jun 18, 2004
21.30
21.50
21.30
21.41
871,800
-0.09(-0.42%)
Jun 17, 2004
21.68
21.70
21.43
21.50
1,035,000
-0.20(-0.92%)
Jun 16, 2004
21.62
21.82
21.41
21.70
1,168,400
+0.15(+0.70%)
Jun 15, 2004
22.09
22.10
21.45
21.55
1,824,200
-0.51(-2.31%)
Jun 14, 2004
22.80
22.80
22.04
22.06
1,137,500
-0.79(-3.46%)
Jun 10, 2004
22.55
22.90
22.48
22.85
1,138,500
+0.36(+1.60%)
Jun 09, 2004
22.49
22.59
22.36
22.49
1,208,500
+0.00(+0.00%)
Jun 08, 2004
22.15
22.55
22.07
22.49
924,800
+0.29(+1.33%)
Jun 07, 2004
21.68
22.20
21.68
22.20
534,600
+0.50(+2.28%)
Jun 04, 2004
22.05
22.07
21.59
21.70
504,500
-0.11(-0.48%)
Jun 03, 2004
21.77
22.12
21.52
21.80
825,300
-0.16(-0.73%)
Jun 02, 2004
22.00
22.04
21.75
21.96
1,109,000
+0.02(+0.07%)
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
.