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 (%)
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%)
Jun 01, 2004
21.80
21.95
21.64
21.95
834,100
+0.14(+0.66%)
May 28, 2004
21.55
21.82
21.47
21.80
790,100
+0.26(+1.21%)
May 27, 2004
21.39
21.64
21.35
21.55
879,200
+0.28(+1.29%)
May 26, 2004
21.27
21.32
21.06
21.27
710,400
-0.00(-0.02%)
May 25, 2004
20.90
21.33
20.61
21.27
1,211,900
+0.38(+1.79%)
May 24, 2004
20.50
20.90
20.35
20.90
1,170,900
+0.85(+4.24%)
May 21, 2004
19.99
20.07
19.82
20.05
1,323,300
+0.25(+1.29%)
May 20, 2004
20.39
20.41
19.48
19.80
1,788,300
-0.59(-2.89%)
May 19, 2004
20.43
20.99
20.31
20.39
1,067,100
+0.08(+0.39%)
May 18, 2004
19.95
20.38
19.95
20.30
1,476,500
+0.50(+2.50%)
May 17, 2004
20.38
20.38
19.66
19.81
1,211,900
-0.81(-3.93%)
May 14, 2004
20.56
20.83
20.18
20.62
1,160,800
+0.06(+0.29%)
May 13, 2004
20.81
20.81
20.30
20.56
1,577,600
-0.26(-1.25%)
May 12, 2004
20.98
20.98
20.05
20.82
1,523,300
-0.21(-1.02%)
May 11, 2004
20.65
21.12
20.57
21.04
1,073,800
+0.55(+2.66%)
May 10, 2004
20.50
20.63
20.18
20.49
1,270,000
-0.16(-0.77%)
May 07, 2004
20.92
21.43
20.65
20.65
1,736,300
-0.27(-1.27%)
May 06, 2004
21.52
21.60
20.66
20.91
1,916,700
-1.02(-4.63%)
May 05, 2004
21.75
22.03
21.62
21.93
757,600
+0.18(+0.85%)
May 04, 2004
21.88
22.15
21.50
21.75
1,418,200
-0.13(-0.59%)
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
.