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 (%)
Mar 30, 2007
49.99
50.70
49.78
50.05
2,890,780
+0.25(+0.50%)
Mar 29, 2007
50.25
50.80
49.20
49.80
2,808,700
-0.06(-0.12%)
Mar 28, 2007
50.25
50.26
49.65
49.86
2,833,700
-0.79(-1.56%)
Mar 27, 2007
50.88
50.90
50.25
50.65
3,037,200
-0.24(-0.47%)
Mar 26, 2007
51.83
51.83
50.33
50.89
2,302,700
-0.07(-0.14%)
Mar 23, 2007
50.79
51.08
50.49
50.96
2,044,300
+0.17(+0.33%)
Mar 22, 2007
50.49
50.93
50.08
50.79
2,257,700
+0.56(+1.11%)
Mar 21, 2007
50.00
50.38
49.50
50.23
3,134,100
+0.23(+0.46%)
Mar 20, 2007
49.49
50.10
49.21
50.00
2,609,100
+0.65(+1.32%)
Mar 19, 2007
49.13
49.50
48.96
49.35
2,198,400
+0.58(+1.19%)
Mar 16, 2007
49.20
49.25
48.38
48.77
3,858,500
-0.40(-0.81%)
Mar 15, 2007
48.80
49.25
48.63
49.17
2,081,000
+0.37(+0.76%)
Mar 14, 2007
48.27
49.17
47.53
48.80
4,520,900
+0.06(+0.12%)
Mar 13, 2007
50.00
49.93
48.43
48.74
4,714,000
-1.26(-2.52%)
Mar 12, 2007
49.84
50.05
49.50
50.00
3,006,800
+0.68(+1.38%)
Mar 09, 2007
49.84
49.84
48.41
49.32
2,548,200
+0.16(+0.33%)
Mar 08, 2007
48.75
49.80
48.52
49.16
2,727,700
+0.94(+1.95%)
Mar 07, 2007
47.83
49.00
47.37
48.22
3,652,600
+0.39(+0.82%)
Mar 06, 2007
47.05
48.15
47.03
47.83
3,629,600
+1.16(+2.49%)
Mar 05, 2007
47.25
47.62
46.61
46.67
4,664,400
-0.99(-2.08%)
Mar 02, 2007
48.18
48.18
47.54
47.66
4,690,400
-0.52(-1.08%)
Mar 01, 2007
47.00
48.54
45.77
48.18
6,478,671
+0.99(+2.10%)
Feb 28, 2007
46.12
47.64
46.10
47.19
5,658,700
+1.18(+2.56%)
Feb 27, 2007
47.30
47.50
42.47
46.01
6,988,200
-2.92(-5.97%)
Feb 26, 2007
50.30
50.38
48.74
48.93
2,550,919
-1.04(-2.08%)
Feb 23, 2007
49.95
50.28
49.54
49.97
2,618,100
+0.24(+0.48%)
Feb 22, 2007
49.85
50.08
49.12
49.73
2,902,900
-0.22(-0.44%)
Feb 21, 2007
50.83
51.03
49.73
49.95
4,204,500
-0.88(-1.73%)
Feb 20, 2007
50.00
51.00
49.69
50.83
3,924,600
+0.85(+1.70%)
Feb 16, 2007
49.29
50.00
49.01
49.98
3,353,200
+0.69(+1.40%)
Feb 15, 2007
49.25
49.46
49.01
49.29
2,888,800
-0.09(-0.18%)
Feb 14, 2007
48.25
49.58
47.81
49.38
4,820,201
+1.13(+2.34%)
Feb 13, 2007
47.29
48.30
47.29
48.25
4,563,276
+1.04(+2.20%)
Feb 12, 2007
46.86
47.32
46.52
47.21
2,689,215
+0.35(+0.75%)
Feb 09, 2007
47.59
47.75
46.31
46.86
2,605,800
-0.65(-1.37%)
Feb 08, 2007
47.31
47.63
46.92
47.51
3,248,400
+0.07(+0.15%)
Feb 07, 2007
47.06
47.50
46.83
47.44
1,874,400
+0.39(+0.83%)
Feb 06, 2007
46.84
47.12
46.43
47.05
2,093,900
+0.49(+1.05%)
Feb 05, 2007
47.11
47.25
46.40
46.56
2,291,000
-0.55(-1.17%)
Feb 02, 2007
46.91
47.28
46.47
47.11
3,639,000
+0.35(+0.75%)
Feb 01, 2007
46.45
46.80
46.05
46.76
4,121,400
+0.90(+1.96%)
Jan 31, 2007
44.94
46.02
44.79
45.86
3,416,500
+1.04(+2.32%)
Jan 30, 2007
44.65
45.00
44.34
44.82
3,921,400
+0.30(+0.67%)
Jan 29, 2007
43.88
44.90
43.83
44.52
3,931,400
+0.68(+1.55%)
Jan 26, 2007
44.11
44.39
43.52
43.84
3,147,600
+0.02(+0.05%)
Jan 25, 2007
44.93
45.47
43.48
43.82
4,654,200
-0.98(-2.19%)
Jan 24, 2007
43.52
44.81
43.48
44.80
4,051,200
+0.89(+2.03%)
Jan 23, 2007
44.01
44.45
42.51
43.91
10,137,000
-0.07(-0.16%)
Jan 22, 2007
45.00
45.14
43.79
43.98
4,806,500
-1.02(-2.27%)
Jan 19, 2007
45.15
45.32
44.43
45.00
3,779,600
-0.05(-0.11%)
Jan 18, 2007
45.23
45.96
44.63
45.05
3,375,400
-0.81(-1.77%)
Jan 17, 2007
46.36
46.67
45.76
45.86
2,818,700
-0.48(-1.04%)
Jan 16, 2007
46.20
47.03
46.10
46.34
3,196,400
+0.52(+1.13%)
Jan 12, 2007
45.50
45.93
45.28
45.82
2,062,200
+0.20(+0.44%)
Jan 11, 2007
44.50
45.87
44.26
45.62
3,015,800
+1.17(+2.63%)
Jan 10, 2007
44.98
44.98
44.08
44.45
2,249,100
+0.00(+0.00%)
Jan 09, 2007
44.03
44.56
43.86
44.45
2,850,000
+0.44(+1.00%)
Jan 08, 2007
44.25
44.39
43.57
44.01
3,851,800
+0.01(+0.02%)
Jan 05, 2007
44.85
44.85
43.85
44.00
2,650,100
-1.00(-2.22%)
Jan 04, 2007
44.30
45.03
43.91
45.00
3,737,100
+1.18(+2.69%)
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
.