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 (%)
May 31, 2007
51.27
51.97
51.19
51.36
3,042,120
+0.21(+0.41%)
May 30, 2007
49.11
52.00
48.74
51.15
6,077,117
+2.04(+4.15%)
May 29, 2007
49.00
49.66
48.61
49.11
2,552,648
+0.45(+0.92%)
May 25, 2007
48.00
49.03
48.00
48.66
1,978,200
+0.05(+0.10%)
May 24, 2007
49.36
49.70
48.44
48.61
3,430,400
-0.65(-1.32%)
May 23, 2007
49.65
49.80
49.17
49.26
3,881,500
+0.03(+0.06%)
May 22, 2007
48.98
49.47
48.75
49.23
4,417,780
+0.65(+1.34%)
May 21, 2007
48.00
49.10
48.00
48.58
3,205,502
+0.62(+1.29%)
May 18, 2007
47.96
48.12
47.15
47.96
2,686,900
+0.06(+0.13%)
May 17, 2007
47.46
48.30
47.19
47.90
2,559,200
+0.44(+0.93%)
May 16, 2007
46.30
47.49
46.22
47.46
4,472,900
+1.36(+2.95%)
May 15, 2007
46.52
47.62
46.06
46.10
6,201,300
-1.26(-2.66%)
May 14, 2007
47.84
47.78
47.01
47.36
2,912,400
-0.48(-1.00%)
May 11, 2007
48.63
48.80
47.38
47.84
3,439,100
-0.28(-0.58%)
May 10, 2007
49.02
49.34
48.00
48.12
3,332,217
-1.21(-2.45%)
May 09, 2007
48.55
49.39
48.31
49.33
2,739,900
+0.78(+1.61%)
May 08, 2007
48.09
48.65
47.85
48.55
3,347,300
+0.35(+0.73%)
May 07, 2007
49.42
49.46
47.92
48.20
3,581,875
-0.94(-1.91%)
May 04, 2007
47.80
49.20
47.77
49.14
3,944,900
+1.39(+2.91%)
May 03, 2007
48.60
48.62
47.52
47.75
4,453,112
-0.85(-1.75%)
May 02, 2007
48.57
49.28
48.14
48.60
5,080,868
+0.50(+1.04%)
May 01, 2007
49.10
49.10
46.81
48.10
8,523,449
-0.73(-1.49%)
Apr 30, 2007
51.12
51.12
48.71
48.83
5,514,818
-2.42(-4.72%)
Apr 27, 2007
51.28
51.49
51.02
51.25
4,069,295
-0.03(-0.06%)
Apr 26, 2007
51.06
51.48
50.44
51.28
4,043,721
+0.53(+1.04%)
Apr 25, 2007
51.13
51.20
50.37
50.75
5,344,200
+0.49(+0.97%)
Apr 24, 2007
52.50
53.00
49.60
50.26
10,215,437
-3.09(-5.79%)
Apr 23, 2007
53.87
54.00
52.90
53.35
3,427,317
-0.44(-0.82%)
Apr 20, 2007
52.95
53.81
52.68
53.79
4,107,130
+1.96(+3.78%)
Apr 19, 2007
52.30
52.50
51.68
51.83
2,029,918
-0.91(-1.73%)
Apr 18, 2007
52.23
52.84
51.95
52.74
2,818,010
+0.51(+0.98%)
Apr 17, 2007
52.97
53.07
51.93
52.23
2,689,650
-0.74(-1.40%)
Apr 16, 2007
52.39
53.30
52.27
52.97
2,995,100
+0.98(+1.88%)
Apr 13, 2007
53.50
53.50
51.63
51.99
2,969,100
-0.87(-1.65%)
Apr 12, 2007
51.40
52.94
50.65
52.86
4,395,344
+1.61(+3.14%)
Apr 11, 2007
51.79
52.00
51.11
51.25
3,178,800
-0.19(-0.37%)
Apr 10, 2007
51.35
51.70
51.09
51.44
2,860,850
+0.14(+0.27%)
Apr 09, 2007
51.61
51.61
50.89
51.30
2,158,100
-0.10(-0.19%)
Apr 05, 2007
51.75
51.76
51.27
51.40
1,855,600
-0.24(-0.46%)
Apr 04, 2007
51.04
51.69
50.74
51.64
2,441,489
+0.67(+1.31%)
Apr 03, 2007
50.31
51.34
50.31
50.97
3,331,300
+0.78(+1.55%)
Apr 02, 2007
50.08
50.49
49.64
50.19
2,758,500
+0.14(+0.28%)
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%)
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
.