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
(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 (%)
Jan 30, 2009
69.90
70.11
69.16
69.37
0
-0.22(-0.32%)
Jan 29, 2009
70.58
71.08
69.31
69.59
5,570,593
-1.64(-2.30%)
Jan 28, 2009
73.08
73.42
70.68
71.22
6,503,443
-1.83(-2.50%)
Jan 27, 2009
72.07
73.27
71.96
73.05
5,117,410
+1.68(+2.35%)
Jan 26, 2009
71.83
72.09
71.07
71.37
3,351,593
-0.63(-0.87%)
Jan 24, 2009
72.15
72.42
71.33
72.00
0
+0.00(+0.00%)
Jan 23, 2009
72.15
72.42
71.33
72.00
4,002,795
-0.57(-0.78%)
Jan 22, 2009
73.95
74.06
72.13
72.57
6,007,636
-1.42(-1.92%)
Jan 21, 2009
74.83
75.58
73.81
73.99
4,244,945
-2.41(-3.16%)
Jan 20, 2009
75.08
76.64
75.03
76.41
4,888,286
-0.01(-0.02%)
Jan 16, 2009
75.83
77.62
75.79
76.42
4,479,193
-1.20(-1.54%)
Jan 15, 2009
77.69
78.17
77.27
77.62
4,228,626
+0.13(+0.16%)
Jan 14, 2009
76.65
77.58
76.65
77.49
3,731,419
+1.26(+1.65%)
Jan 13, 2009
75.88
76.27
75.52
76.23
2,643,443
+0.08(+0.11%)
Jan 12, 2009
74.59
76.25
74.59
76.15
3,683,608
+0.78(+1.04%)
Jan 10, 2009
74.52
75.78
74.39
75.37
0
+0.00(+0.00%)
Jan 09, 2009
74.52
75.78
74.39
75.37
4,079,987
+0.11(+0.15%)
Jan 08, 2009
75.31
75.50
74.87
75.26
3,894,212
-0.06(-0.08%)
Jan 07, 2009
74.85
75.34
74.48
75.32
3,837,231
+0.29(+0.39%)
Jan 06, 2009
74.63
75.72
74.21
75.02
6,147,363
-0.76(-1.01%)
Jan 05, 2009
77.29
77.66
75.28
75.78
8,069,906
-2.01(-2.58%)
Jan 02, 2009
80.26
80.53
77.79
77.79
0
-2.01(-2.51%)
Jan 01, 2009
81.17
81.57
79.46
79.80
0
+0.00(+0.00%)
Dec 31, 2008
81.17
81.57
79.46
79.80
4,095,206
-1.70(-2.09%)
Dec 30, 2008
80.56
81.51
80.28
81.50
3,874,594
+0.77(+0.95%)
Dec 29, 2008
81.19
81.57
80.64
80.73
2,117,775
-0.37(-0.45%)
Dec 26, 2008
81.29
81.55
81.03
81.10
679,628
+0.27(+0.33%)
Dec 24, 2008
80.72
81.11
80.64
80.83
1,073,095
-0.17(-0.21%)
Dec 23, 2008
80.32
81.23
80.16
81.01
2,611,969
-0.11(-0.13%)
Dec 22, 2008
81.83
81.83
80.72
81.11
3,322,745
-0.63(-0.77%)
Dec 20, 2008
81.19
82.23
81.09
81.74
0
+0.00(+0.00%)
Dec 19, 2008
81.19
82.23
81.09
81.74
3,991,159
+0.09(+0.11%)
Dec 18, 2008
80.72
82.34
80.53
81.65
6,643,868
+1.68(+2.10%)
Dec 17, 2008
80.74
80.99
79.74
79.98
9,601,899
+2.11(+2.71%)
Dec 16, 2008
76.29
78.16
76.20
77.86
6,004,678
+1.88(+2.47%)
Dec 15, 2008
75.12
76.18
74.91
75.98
2,554,142
+0.86(+1.14%)
Dec 13, 2008
75.24
75.26
73.77
75.13
0
+0.00(+0.00%)
Dec 12, 2008
75.24
75.26
73.77
75.13
3,809,577
+0.00(+0.00%)
Dec 11, 2008
75.00
75.17
74.13
75.13
3,615,487
+0.15(+0.20%)
Dec 10, 2008
74.46
74.98
74.29
74.98
3,611,929
-0.18(-0.24%)
Dec 09, 2008
73.93
75.24
73.71
75.16
3,074,354
+1.46(+1.98%)
Dec 08, 2008
73.86
74.38
73.34
73.70
3,170,115
-0.16(-0.22%)
Dec 06, 2008
74.85
75.55
73.82
73.86
0
+0.00(+0.00%)
Dec 05, 2008
74.85
75.55
73.82
73.86
6,816,761
-1.22(-1.62%)
Dec 04, 2008
74.30
75.21
73.79
75.08
4,225,878
+1.45(+1.97%)
Dec 03, 2008
73.54
74.09
72.58
73.63
4,413,816
+0.21(+0.28%)
Dec 02, 2008
72.58
73.79
72.33
73.42
4,919,715
+0.28(+0.38%)
Dec 01, 2008
72.04
73.82
71.63
73.14
6,030,003
+2.46(+3.48%)
Nov 28, 2008
70.37
70.85
70.16
70.68
1,478,422
+0.86(+1.24%)
Nov 26, 2008
70.01
70.62
69.59
69.82
3,855,518
+0.09(+0.13%)
Nov 25, 2008
69.50
69.85
68.65
69.73
3,937,713
+1.99(+2.94%)
Nov 24, 2008
68.30
68.39
67.53
67.73
2,374,001
-1.08(-1.56%)
Nov 21, 2008
69.03
69.52
67.83
68.81
4,859,985
-1.01(-1.45%)
Nov 20, 2008
68.08
69.83
67.59
69.82
8,166,197
+3.43(+5.17%)
Nov 19, 2008
65.17
66.44
64.99
66.39
3,126,487
+1.66(+2.56%)
Nov 18, 2008
64.44
64.85
64.16
64.73
1,383,178
+0.82(+1.29%)
Nov 17, 2008
63.97
64.20
63.71
63.91
733,659
+0.28(+0.44%)
Nov 14, 2008
63.59
63.82
63.37
63.63
1,584,893
+1.24(+1.98%)
Nov 13, 2008
63.46
63.68
62.35
62.39
2,440,831
-1.53(-2.40%)
Nov 12, 2008
63.90
64.23
63.62
63.92
1,793,949
+0.41(+0.64%)
Nov 11, 2008
63.65
64.06
63.49
63.52
1,040,961
+0.19(+0.30%)
Nov 10, 2008
62.71
63.58
62.63
63.33
2,022,336
+0.31(+0.49%)
Nov 07, 2008
63.19
63.19
62.55
63.02
1,910,092
-0.41(-0.65%)
Nov 06, 2008
63.25
63.55
62.72
63.44
1,375,556
-0.46(-0.72%)
Nov 05, 2008
63.44
63.96
63.11
63.90
2,889,154
+0.75(+1.19%)
Nov 04, 2008
62.15
63.32
61.90
63.15
2,406,222
+1.16(+1.88%)
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
.