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, 2006
40.00
40.07
39.55
39.64
3,349,700
-0.36(-0.90%)
Oct 30, 2006
39.01
40.16
38.70
40.00
5,095,200
+0.99(+2.54%)
Oct 27, 2006
39.24
39.54
38.86
39.01
2,415,300
-0.64(-1.61%)
Oct 26, 2006
39.93
39.93
39.29
39.65
3,111,400
-0.30(-0.75%)
Oct 25, 2006
39.25
40.15
39.21
39.95
6,753,000
+0.74(+1.89%)
Oct 24, 2006
37.98
39.40
37.57
39.21
14,215,300
+2.88(+7.93%)
Oct 23, 2006
35.36
36.50
35.14
36.33
6,028,100
+1.06(+3.01%)
Oct 20, 2006
35.43
35.75
35.27
35.27
3,565,600
-0.09(-0.25%)
Oct 19, 2006
35.92
36.11
35.31
35.36
2,352,100
-0.76(-2.10%)
Oct 18, 2006
36.72
36.91
35.93
36.12
2,342,400
-0.19(-0.52%)
Oct 17, 2006
36.70
36.70
35.57
36.31
2,350,700
-0.47(-1.28%)
Oct 16, 2006
36.50
36.91
36.10
36.78
2,675,800
+0.29(+0.79%)
Oct 13, 2006
35.70
36.65
35.55
36.49
3,967,800
+0.84(+2.36%)
Oct 12, 2006
35.74
35.77
35.30
35.65
2,883,700
+0.26(+0.73%)
Oct 11, 2006
35.60
35.64
35.19
35.39
1,811,100
-0.40(-1.12%)
Oct 10, 2006
35.66
36.10
35.57
35.79
2,580,600
+0.35(+0.99%)
Oct 09, 2006
35.00
35.68
34.88
35.44
2,401,200
+0.09(+0.25%)
Oct 06, 2006
36.10
36.12
35.31
35.35
1,974,300
-0.75(-2.08%)
Oct 05, 2006
35.65
36.25
35.25
36.10
3,794,900
+0.60(+1.69%)
Oct 04, 2006
34.59
35.72
34.59
35.50
3,118,200
+0.92(+2.66%)
Oct 03, 2006
34.40
34.85
34.15
34.58
1,619,300
+0.38(+1.11%)
Oct 02, 2006
34.47
34.94
34.15
34.20
2,028,300
-0.20(-0.58%)
Sep 29, 2006
34.19
34.46
33.80
34.40
2,637,700
+0.32(+0.94%)
Sep 28, 2006
34.60
34.77
33.94
34.08
2,505,900
-0.32(-0.93%)
Sep 27, 2006
34.67
34.99
34.35
34.40
2,651,900
-0.25(-0.72%)
Sep 26, 2006
34.30
34.74
34.10
34.65
2,281,500
+0.25(+0.73%)
Sep 25, 2006
34.02
34.43
33.59
34.40
3,039,300
+0.76(+2.26%)
Sep 22, 2006
34.00
34.37
33.37
33.64
3,161,000
-0.36(-1.06%)
Sep 21, 2006
34.58
34.71
33.92
34.00
2,523,400
-0.62(-1.79%)
Sep 20, 2006
34.25
34.84
34.22
34.62
2,497,800
+0.54(+1.58%)
Sep 19, 2006
33.95
34.18
33.70
34.08
2,803,400
+0.37(+1.10%)
Sep 18, 2006
33.88
34.01
33.64
33.71
3,013,500
-0.15(-0.44%)
Sep 15, 2006
33.84
34.09
33.50
33.86
4,813,600
+0.02(+0.06%)
Sep 14, 2006
33.35
34.12
33.08
33.84
3,139,600
+0.15(+0.45%)
Sep 13, 2006
33.17
33.88
32.99
33.69
4,293,700
+0.26(+0.78%)
Sep 12, 2006
31.50
33.57
31.43
33.43
5,257,900
+2.01(+6.40%)
Sep 11, 2006
31.64
31.84
31.25
31.42
3,429,000
-0.46(-1.44%)
Sep 08, 2006
30.82
31.99
30.78
31.88
4,757,700
+1.07(+3.47%)
Sep 07, 2006
30.45
31.13
29.90
30.81
5,062,500
+0.18(+0.59%)
Sep 06, 2006
30.86
31.10
30.60
30.63
1,588,200
-0.37(-1.19%)
Sep 05, 2006
30.91
31.08
30.71
31.00
2,302,400
+0.09(+0.29%)
Sep 01, 2006
30.54
31.16
30.50
30.91
2,419,600
+0.72(+2.38%)
Aug 31, 2006
30.17
30.47
29.78
30.19
3,147,500
-0.12(-0.40%)
Aug 30, 2006
30.05
30.59
29.88
30.31
2,194,900
+0.37(+1.24%)
Aug 29, 2006
29.35
30.00
29.35
29.94
2,498,400
+0.43(+1.46%)
Aug 28, 2006
29.02
29.74
28.91
29.51
2,722,100
+0.50(+1.72%)
Aug 25, 2006
29.18
29.18
28.29
29.01
4,590,000
-0.27(-0.92%)
Aug 24, 2006
29.39
30.20
28.90
29.28
6,842,100
-1.28(-4.19%)
Aug 23, 2006
31.40
31.45
30.42
30.56
1,938,100
-0.87(-2.77%)
Aug 22, 2006
31.43
31.81
31.16
31.43
2,972,900
+0.68(+2.21%)
Aug 21, 2006
30.85
30.97
30.18
30.75
3,022,700
-0.55(-1.76%)
Aug 18, 2006
31.18
31.35
30.80
31.30
1,871,500
+0.12(+0.38%)
Aug 17, 2006
31.21
31.48
30.87
31.18
2,101,100
-0.18(-0.57%)
Aug 16, 2006
30.97
31.49
30.77
31.36
4,061,300
+0.57(+1.85%)
Aug 15, 2006
30.21
30.83
30.00
30.79
1,824,100
+0.82(+2.74%)
Aug 14, 2006
30.10
30.45
29.84
29.97
1,480,100
-0.02(-0.07%)
Aug 11, 2006
30.00
30.13
29.68
29.99
1,637,600
-0.15(-0.50%)
Aug 10, 2006
29.52
30.38
29.50
30.14
3,010,100
+0.44(+1.48%)
Aug 09, 2006
29.81
30.22
29.47
29.70
4,190,200
-0.11(-0.37%)
Aug 08, 2006
29.87
30.31
29.68
29.81
2,656,300
-0.03(-0.10%)
Aug 07, 2006
29.85
29.98
29.43
29.84
2,433,400
-0.18(-0.60%)
Aug 04, 2006
30.58
31.00
29.65
30.02
3,413,500
-0.14(-0.46%)
Aug 03, 2006
29.58
30.49
29.30
30.16
4,200,900
+0.83(+2.83%)
Aug 02, 2006
29.79
29.94
28.95
29.33
2,780,300
-0.17(-0.58%)
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
.