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 (%)
Sep 30, 2009
33.22
33.34
32.32
32.92
3,660,124
-0.16(-0.48%)
Sep 29, 2009
32.82
33.33
32.67
33.08
3,042,118
+0.73(+2.26%)
Sep 28, 2009
31.95
32.66
31.85
32.35
2,094,093
+0.68(+2.15%)
Sep 25, 2009
31.72
31.98
31.41
31.67
2,500,999
-0.08(-0.25%)
Sep 24, 2009
32.47
32.69
31.59
31.75
4,023,231
-0.60(-1.85%)
Sep 23, 2009
32.85
33.06
32.35
32.35
3,309,387
-0.35(-1.07%)
Sep 22, 2009
33.28
33.28
32.59
32.70
3,928,777
-0.31(-0.94%)
Sep 21, 2009
33.32
33.67
32.91
33.01
5,195,781
-0.62(-1.84%)
Sep 18, 2009
32.87
33.80
32.81
33.63
5,183,988
+0.73(+2.22%)
Sep 17, 2009
32.34
33.33
32.34
32.90
4,713,492
+0.64(+1.99%)
Sep 16, 2009
32.48
32.56
31.94
32.26
6,025,099
+0.01(+0.02%)
Sep 15, 2009
31.91
32.57
31.77
32.25
3,297,412
+0.40(+1.26%)
Sep 14, 2009
31.24
31.94
30.86
31.85
2,951,018
+0.38(+1.21%)
Sep 11, 2009
31.20
31.71
31.17
31.47
3,457,130
+0.23(+0.74%)
Sep 10, 2009
31.37
31.73
30.88
31.24
5,340,859
-0.03(-0.10%)
Sep 09, 2009
30.43
31.28
30.21
31.27
4,868,980
+0.85(+2.79%)
Sep 08, 2009
29.98
30.46
29.72
30.42
4,512,494
+0.79(+2.67%)
Sep 04, 2009
28.82
29.82
28.82
29.63
2,338,744
+0.69(+2.38%)
Sep 03, 2009
28.50
29.02
28.24
28.94
2,787,175
+0.71(+2.52%)
Sep 02, 2009
28.73
28.73
28.16
28.23
3,861,275
-0.67(-2.32%)
Sep 01, 2009
29.40
29.98
28.77
28.90
6,201,807
+0.61(+2.16%)
Aug 31, 2009
28.95
29.08
28.22
28.29
3,240,377
-0.98(-3.35%)
Aug 28, 2009
29.75
29.79
29.11
29.27
3,296,976
+0.02(+0.07%)
Aug 27, 2009
29.16
29.44
28.71
29.25
2,371,688
-0.06(-0.20%)
Aug 26, 2009
29.07
29.50
28.99
29.31
2,696,840
+0.05(+0.17%)
Aug 25, 2009
28.34
29.44
28.02
29.26
5,193,055
+1.23(+4.39%)
Aug 24, 2009
28.82
28.88
27.96
28.03
4,433,883
-0.72(-2.50%)
Aug 21, 2009
29.04
29.20
28.36
28.75
3,293,051
+0.01(+0.03%)
Aug 20, 2009
28.32
28.76
28.20
28.74
3,095,398
+0.57(+2.02%)
Aug 19, 2009
27.76
28.40
27.56
28.17
2,650,904
+0.03(+0.11%)
Aug 18, 2009
27.70
28.24
27.66
28.14
2,535,528
+0.70(+2.55%)
Aug 17, 2009
27.95
28.00
27.21
27.44
4,248,268
-1.11(-3.89%)
Aug 14, 2009
29.57
29.57
28.34
28.55
4,953,787
-0.62(-2.13%)
Aug 13, 2009
30.22
30.24
28.80
29.17
6,997,604
-0.66(-2.21%)
Aug 12, 2009
30.05
30.24
29.59
29.83
4,551,546
-0.02(-0.07%)
Aug 11, 2009
29.33
30.03
29.19
29.85
4,262,120
+0.17(+0.57%)
Aug 10, 2009
30.07
30.09
29.48
29.68
3,341,002
-0.71(-2.34%)
Aug 07, 2009
29.70
30.61
29.69
30.39
3,667,343
+0.96(+3.26%)
Aug 06, 2009
29.30
29.68
28.90
29.43
2,420,146
+0.13(+0.44%)
Aug 05, 2009
29.45
29.82
28.91
29.30
2,426,450
-0.01(-0.03%)
Aug 04, 2009
29.59
29.88
29.07
29.31
4,060,454
-0.55(-1.84%)
Aug 03, 2009
29.88
29.90
29.00
29.86
4,975,172
+0.27(+0.91%)
Jul 31, 2009
29.03
29.76
28.79
29.59
4,142,340
+0.42(+1.44%)
Jul 30, 2009
29.19
29.97
29.00
29.17
4,619,061
+0.28(+0.97%)
Jul 29, 2009
28.13
29.21
28.12
28.89
6,633,814
+0.84(+2.99%)
Jul 28, 2009
26.85
28.14
26.37
28.05
12,525,432
-0.18(-0.64%)
Jul 27, 2009
28.21
28.46
27.49
28.23
6,936,492
-1.08(-3.68%)
Jul 24, 2009
29.09
29.40
28.59
29.31
3,453,908
+0.08(+0.27%)
Jul 23, 2009
28.55
29.48
28.17
29.23
4,940,345
+0.81(+2.85%)
Jul 22, 2009
27.80
28.79
27.45
28.42
5,337,568
+0.94(+3.42%)
Jul 21, 2009
27.19
27.51
26.88
27.48
5,071,947
+0.41(+1.51%)
Jul 20, 2009
26.94
27.17
26.62
27.07
3,023,552
+0.44(+1.65%)
Jul 17, 2009
26.13
26.71
26.07
26.63
4,034,982
+0.43(+1.64%)
Jul 16, 2009
26.25
26.30
25.49
26.20
4,529,922
-0.11(-0.42%)
Jul 15, 2009
25.62
26.35
25.22
26.31
5,876,049
+1.54(+6.22%)
Jul 14, 2009
23.98
24.86
23.62
24.77
6,027,434
+0.92(+3.86%)
Jul 13, 2009
23.60
23.99
23.48
23.85
7,239,648
+0.29(+1.23%)
Jul 10, 2009
23.79
24.08
23.43
23.56
5,802,354
-0.30(-1.26%)
Jul 09, 2009
24.33
24.58
23.60
23.86
5,696,768
-0.34(-1.40%)
Jul 08, 2009
24.12
24.42
23.71
24.20
8,709,568
+0.17(+0.71%)
Jul 07, 2009
25.27
25.27
23.97
24.03
6,194,022
-1.15(-4.57%)
Jul 06, 2009
25.61
25.88
24.79
25.18
6,734,809
-0.62(-2.40%)
Jul 02, 2009
26.67
27.04
25.80
25.80
5,034,096
-1.24(-4.59%)
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
.