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 28, 2007
47.51
48.22
46.98
47.27
1,939,500
-0.33(-0.69%)
Sep 27, 2007
46.98
48.03
46.51
47.60
2,332,800
+0.61(+1.30%)
Sep 26, 2007
47.27
47.61
46.12
46.99
2,625,700
+0.03(+0.06%)
Sep 25, 2007
46.95
47.13
46.11
46.96
4,242,700
-0.71(-1.49%)
Sep 24, 2007
48.62
49.02
47.34
47.67
3,257,700
-0.61(-1.26%)
Sep 21, 2007
48.84
49.54
47.98
48.28
3,320,600
-0.45(-0.92%)
Sep 20, 2007
50.07
50.00
48.35
48.73
3,924,289
-1.34(-2.68%)
Sep 19, 2007
48.70
50.95
48.42
50.07
7,539,514
+2.24(+4.68%)
Sep 18, 2007
46.74
47.98
45.96
47.83
4,468,300
+1.31(+2.82%)
Sep 17, 2007
47.43
47.60
45.93
46.52
4,157,900
-1.42(-2.96%)
Sep 14, 2007
47.48
48.26
46.54
47.94
3,867,600
+0.46(+0.97%)
Sep 13, 2007
46.28
47.76
45.86
47.48
6,349,800
+1.48(+3.22%)
Sep 12, 2007
45.13
46.40
45.00
46.00
4,137,788
+0.12(+0.26%)
Sep 11, 2007
43.93
45.97
43.81
45.88
5,696,500
+1.95(+4.44%)
Sep 10, 2007
45.00
45.15
43.24
43.93
4,418,900
-0.74(-1.66%)
Sep 07, 2007
44.70
45.75
43.60
44.67
6,140,800
-1.28(-2.79%)
Sep 06, 2007
46.12
46.36
45.23
45.95
4,722,800
+0.14(+0.31%)
Sep 05, 2007
43.90
46.64
43.74
45.81
7,429,800
+1.37(+3.08%)
Sep 04, 2007
44.11
44.70
44.01
44.44
4,089,400
-0.09(-0.20%)
Aug 31, 2007
43.58
45.00
43.58
44.53
5,510,000
+1.50(+3.49%)
Aug 30, 2007
41.72
43.49
41.01
43.03
6,289,100
+1.15(+2.75%)
Aug 29, 2007
41.47
42.00
40.29
41.88
8,114,200
+0.42(+1.01%)
Aug 28, 2007
42.72
42.79
41.40
41.46
6,418,200
-1.33(-3.11%)
Aug 27, 2007
44.94
44.97
42.75
42.79
5,269,452
-2.21(-4.91%)
Aug 24, 2007
43.73
45.07
43.60
45.00
3,042,300
+0.86(+1.95%)
Aug 23, 2007
43.67
44.65
43.51
44.14
3,936,000
+0.47(+1.08%)
Aug 22, 2007
44.01
44.62
42.98
43.67
5,325,100
-0.12(-0.27%)
Aug 21, 2007
44.53
44.63
42.25
43.79
7,542,700
-0.74(-1.66%)
Aug 20, 2007
44.33
45.95
43.97
44.53
3,526,499
+0.21(+0.47%)
Aug 17, 2007
44.70
46.00
42.97
44.32
9,090,790
+0.90(+2.07%)
Aug 16, 2007
43.40
44.49
41.00
43.42
8,616,390
+0.02(+0.05%)
Aug 15, 2007
43.60
44.72
43.06
43.40
3,842,977
-0.53(-1.21%)
Aug 14, 2007
45.42
45.88
43.60
43.93
4,193,709
-1.96(-4.27%)
Aug 13, 2007
44.99
47.00
45.22
45.89
4,335,000
+0.90(+2.00%)
Aug 10, 2007
42.50
46.16
40.77
44.99
7,952,827
+0.84(+1.90%)
Aug 09, 2007
46.28
46.88
43.38
44.15
6,407,649
-2.13(-4.60%)
Aug 08, 2007
48.52
48.52
45.62
46.28
7,187,450
-2.27(-4.68%)
Aug 07, 2007
46.73
48.91
46.53
48.55
5,232,276
+1.82(+3.89%)
Aug 06, 2007
46.10
46.89
43.71
46.73
6,003,074
+0.39(+0.84%)
Aug 03, 2007
46.96
47.96
46.14
46.34
4,077,000
-1.62(-3.38%)
Aug 02, 2007
47.75
48.00
46.68
47.96
3,739,849
+0.55(+1.16%)
Aug 01, 2007
45.83
47.51
45.71
47.41
7,679,984
+1.95(+4.29%)
Jul 31, 2007
47.87
48.50
44.58
45.46
9,234,773
-2.41(-5.03%)
Jul 30, 2007
45.90
48.04
45.60
47.87
7,987,696
+2.31(+5.07%)
Jul 27, 2007
47.05
47.32
45.47
45.56
4,768,800
-1.27(-2.71%)
Jul 26, 2007
47.70
47.70
45.68
46.83
6,262,200
-1.27(-2.64%)
Jul 25, 2007
49.00
49.23
47.31
48.10
3,791,666
-0.90(-1.84%)
Jul 24, 2007
49.82
49.83
48.41
49.00
3,406,731
-0.05(-0.10%)
Jul 23, 2007
49.08
49.54
48.83
49.05
1,929,600
+0.18(+0.37%)
Jul 20, 2007
50.25
50.25
48.57
48.87
2,832,747
-1.01(-2.02%)
Jul 19, 2007
49.49
50.28
49.24
49.88
2,638,900
+0.91(+1.86%)
Jul 18, 2007
48.99
49.54
48.51
48.97
2,817,800
-0.15(-0.31%)
Jul 17, 2007
48.90
49.44
48.69
49.12
2,309,800
+0.28(+0.57%)
Jul 16, 2007
49.20
49.50
48.31
48.84
2,900,200
-1.00(-2.01%)
Jul 13, 2007
50.52
50.56
49.11
49.84
2,389,346
-0.86(-1.70%)
Jul 12, 2007
49.25
50.79
48.72
50.70
3,818,600
+1.98(+4.06%)
Jul 11, 2007
49.51
49.90
48.30
48.72
3,053,600
-0.42(-0.85%)
Jul 10, 2007
48.62
49.40
48.84
49.14
3,578,900
-0.29(-0.59%)
Jul 09, 2007
49.37
49.90
48.88
49.43
4,665,500
+0.06(+0.12%)
Jul 06, 2007
47.80
49.46
47.67
49.37
3,900,683
+1.47(+3.07%)
Jul 05, 2007
48.00
48.13
47.34
47.90
3,842,200
+0.32(+0.67%)
Jul 03, 2007
47.54
47.91
47.30
47.58
1,307,600
+0.33(+0.70%)
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
.