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 (%)
Dec 30, 2011
87.54
87.81
87.32
87.58
8,235,799
+0.28(+0.32%)
Dec 29, 2011
87.02
87.46
86.72
87.30
5,959,994
+0.16(+0.18%)
Dec 28, 2011
85.77
87.44
85.56
87.14
11,493,583
+1.58(+1.85%)
Dec 27, 2011
85.19
85.56
84.96
85.56
5,911,952
+0.40(+0.47%)
Dec 23, 2011
85.36
85.47
84.77
85.15
7,513,861
-0.60(-0.70%)
Dec 21, 2011
86.85
87.00
85.73
85.75
16,111,458
-1.21(-1.39%)
Dec 20, 2011
88.31
88.32
86.84
86.96
19,367,920
-2.22(-2.49%)
Dec 19, 2011
88.07
89.29
88.03
89.19
10,896,074
+1.12(+1.27%)
Dec 16, 2011
87.39
88.29
87.33
88.07
12,947,220
+1.02(+1.17%)
Dec 15, 2011
86.87
87.35
86.67
87.05
7,553,731
-0.32(-0.37%)
Dec 14, 2011
86.25
87.40
86.03
87.38
15,621,988
+1.62(+1.89%)
Dec 13, 2011
84.44
86.13
84.35
85.76
12,363,688
+0.79(+0.93%)
Dec 12, 2011
84.89
85.31
84.68
84.97
7,964,708
+0.94(+1.11%)
Dec 09, 2011
85.73
85.77
83.97
84.03
13,687,934
-1.76(-2.06%)
Dec 08, 2011
84.76
85.92
84.53
85.79
12,222,998
+1.06(+1.25%)
Dec 07, 2011
84.48
85.13
84.13
84.74
9,150,504
+0.30(+0.36%)
Dec 06, 2011
84.82
85.17
84.07
84.43
11,807,478
-0.81(-0.95%)
Dec 05, 2011
84.24
85.56
84.15
85.25
10,920,675
-0.17(-0.20%)
Dec 02, 2011
83.97
85.45
83.92
85.42
10,784,657
+1.18(+1.40%)
Dec 01, 2011
83.73
84.41
83.37
84.24
13,398,993
-0.42(-0.50%)
Nov 30, 2011
84.99
85.15
84.22
84.66
16,438,952
-1.34(-1.56%)
Nov 29, 2011
86.21
86.85
85.53
86.01
12,465,175
-0.71(-0.82%)
Nov 28, 2011
85.20
87.01
85.17
86.72
10,667,317
-0.04(-0.05%)
Nov 25, 2011
87.48
87.53
86.72
86.76
6,003,544
-1.28(-1.45%)
Nov 23, 2011
87.02
88.38
86.93
88.04
14,103,342
+0.85(+0.98%)
Nov 22, 2011
86.44
87.20
86.08
87.18
10,952,503
+0.96(+1.12%)
Nov 21, 2011
86.46
86.71
86.12
86.22
10,227,432
+0.51(+0.59%)
Nov 18, 2011
85.60
85.86
84.98
85.71
9,460,119
-0.02(-0.03%)
Nov 17, 2011
84.78
86.30
84.78
85.73
13,795,064
+0.68(+0.80%)
Nov 16, 2011
84.72
85.06
84.16
85.05
10,400,687
+0.77(+0.91%)
Nov 15, 2011
84.53
85.08
83.83
84.28
10,564,250
-0.11(-0.14%)
Nov 14, 2011
83.59
84.46
83.46
84.40
12,882,582
+1.34(+1.61%)
Nov 11, 2011
83.19
83.43
82.95
83.06
3,458,399
-0.51(-0.61%)
Nov 10, 2011
83.87
84.47
82.75
83.57
16,213,149
-1.26(-1.49%)
Nov 09, 2011
84.94
85.56
84.08
84.84
18,106,578
+1.72(+2.07%)
Nov 08, 2011
83.85
84.42
82.95
83.11
10,497,301
-1.08(-1.28%)
Nov 07, 2011
83.77
85.00
83.54
84.19
12,920,244
+0.53(+0.64%)
Nov 04, 2011
83.11
84.07
82.98
83.66
10,558,986
+0.10(+0.12%)
Nov 03, 2011
83.56
84.28
83.31
83.56
11,677,044
-1.16(-1.37%)
Nov 02, 2011
83.77
85.01
83.62
84.72
18,351,338
-1.07(-1.25%)
Nov 01, 2011
85.26
85.82
84.15
85.79
33,973,720
+2.78(+3.35%)
Oct 31, 2011
81.39
83.01
81.28
83.01
21,276,842
+3.17(+3.97%)
Oct 28, 2011
79.44
80.20
79.34
79.85
14,137,857
+0.83(+1.05%)
Oct 27, 2011
80.61
80.84
78.67
79.01
27,067,892
-2.77(-3.39%)
Oct 26, 2011
82.66
83.25
81.72
81.79
17,793,940
-1.45(-1.75%)
Oct 25, 2011
81.22
83.35
81.20
83.24
16,459,753
+2.06(+2.54%)
Oct 24, 2011
81.62
81.72
80.98
81.18
8,856,521
+0.14(+0.17%)
Oct 21, 2011
81.57
81.81
81.04
81.04
13,828,578
-0.87(-1.06%)
Oct 20, 2011
81.99
82.86
81.72
81.91
10,933,031
-0.59(-0.71%)
Oct 19, 2011
82.05
82.91
81.78
82.50
9,254,046
-0.03(-0.03%)
Oct 18, 2011
83.20
83.68
81.88
82.53
17,443,070
-0.52(-0.62%)
Oct 17, 2011
81.88
83.08
81.82
83.04
13,490,074
+1.41(+1.73%)
Oct 14, 2011
81.58
82.10
81.39
81.63
11,741,199
-1.20(-1.45%)
Oct 13, 2011
82.40
83.49
82.35
82.83
15,722,894
+0.82(+1.00%)
Oct 12, 2011
82.17
82.47
81.29
82.02
19,589,786
-1.21(-1.45%)
Oct 11, 2011
84.02
84.07
83.03
83.23
10,497,629
-0.28(-0.33%)
Oct 10, 2011
83.69
83.75
82.95
83.51
4,980,059
-1.20(-1.41%)
Oct 07, 2011
84.35
85.28
83.71
84.70
16,143,389
-0.63(-0.74%)
Oct 06, 2011
86.01
86.04
85.33
85.33
13,514,800
-1.60(-1.85%)
Oct 05, 2011
87.15
87.24
86.44
86.94
19,926,952
-0.63(-0.72%)
Oct 04, 2011
89.09
89.57
87.53
87.57
24,150,694
-1.12(-1.27%)
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
.