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 (%)
Nov 28, 2003
56.92
56.96
56.78
56.78
466,746
-0.51(-0.90%)
Nov 26, 2003
57.42
57.63
56.91
57.29
919,548
-0.24(-0.42%)
Nov 25, 2003
57.33
57.71
57.33
57.53
447,854
+0.31(+0.55%)
Nov 24, 2003
57.44
57.57
57.19
57.22
860,324
-0.47(-0.82%)
Nov 21, 2003
57.66
57.87
57.69
57.69
774,862
+0.03(+0.06%)
Nov 20, 2003
57.53
57.67
57.29
57.66
559,705
+0.55(+0.97%)
Nov 19, 2003
57.69
57.77
57.07
57.10
830,487
-0.64(-1.11%)
Nov 18, 2003
57.29
57.77
57.21
57.75
947,886
+0.35(+0.62%)
Nov 17, 2003
57.45
57.68
57.39
57.39
1,042,045
+0.09(+0.15%)
Nov 14, 2003
56.89
57.20
56.82
57.30
726,882
+0.38(+0.67%)
Nov 13, 2003
56.42
56.88
56.38
56.92
1,379,998
+0.87(+1.55%)
Nov 12, 2003
55.89
56.12
55.89
56.06
481,889
+0.42(+0.76%)
Nov 11, 2003
55.66
55.68
55.66
55.64
146,636
-0.01(-0.01%)
Nov 10, 2003
55.82
55.89
55.50
55.64
830,487
-0.05(-0.08%)
Nov 07, 2003
55.54
55.74
55.39
55.69
1,088,075
-0.03(-0.06%)
Nov 06, 2003
55.87
55.97
55.69
55.72
1,291,836
-0.53(-0.94%)
Nov 05, 2003
56.43
56.59
56.43
56.25
412,470
-0.39(-0.68%)
Nov 04, 2003
56.43
56.59
56.43
56.64
369,438
+0.37(+0.65%)
Nov 03, 2003
56.41
56.41
56.09
56.27
1,397,619
-0.55(-0.96%)
Oct 31, 2003
56.52
56.82
56.52
56.82
1,330,519
+0.44(+0.78%)
Oct 30, 2003
55.98
56.32
55.98
56.38
1,377,449
-0.17(-0.29%)
Oct 29, 2003
56.88
56.92
56.43
56.54
1,389,294
-0.51(-0.90%)
Oct 28, 2003
56.76
57.05
56.44
57.06
3,299,011
+0.30(+0.53%)
Oct 27, 2003
56.79
56.91
56.56
56.76
520,123
-0.11(-0.20%)
Oct 24, 2003
56.69
57.09
56.46
56.87
2,117,376
+0.63(+1.11%)
Oct 23, 2003
56.69
56.69
56.04
56.24
1,582,709
-0.41(-0.73%)
Oct 22, 2003
56.42
56.69
56.29
56.66
1,196,478
+0.55(+0.97%)
Oct 21, 2003
56.04
56.26
55.92
56.11
644,269
+0.21(+0.37%)
Oct 20, 2003
55.66
56.12
55.66
55.90
422,215
+0.19(+0.34%)
Oct 17, 2003
55.41
55.80
55.41
55.72
531,518
+0.39(+0.71%)
Oct 16, 2003
55.68
55.87
55.66
55.32
810,996
-0.19(-0.34%)
Oct 15, 2003
55.46
55.55
55.26
55.51
698,095
-0.27(-0.49%)
Oct 14, 2003
55.89
56.06
55.72
55.78
505,429
-0.39(-0.69%)
Oct 13, 2003
56.31
56.36
56.17
56.17
174,373
-0.22(-0.39%)
Oct 10, 2003
56.42
56.49
56.22
56.39
384,732
+0.33(+0.59%)
Oct 09, 2003
55.92
56.10
55.82
56.06
2,077,493
-0.40(-0.71%)
Oct 08, 2003
56.32
56.64
56.26
56.46
1,217,169
-0.01(-0.02%)
Oct 07, 2003
56.99
57.07
56.46
56.47
890,911
-0.66(-1.16%)
Oct 06, 2003
56.74
57.22
56.74
57.13
760,468
+0.25(+0.43%)
Oct 03, 2003
57.39
57.49
56.76
56.88
2,175,851
-1.22(-2.10%)
Oct 02, 2003
57.89
58.29
57.83
58.11
1,790,369
-0.27(-0.46%)
Oct 01, 2003
58.36
58.61
58.31
58.37
1,397,240
-0.47(-0.79%)
Sep 30, 2003
58.03
58.86
58.00
58.84
2,434,788
+0.96(+1.66%)
Sep 29, 2003
58.08
58.32
57.86
57.88
1,114,014
-0.47(-0.80%)
Sep 26, 2003
57.83
58.35
57.96
58.35
2,803,327
+0.52(+0.90%)
Sep 25, 2003
57.59
57.75
57.51
57.83
1,269,646
+0.29(+0.50%)
Sep 24, 2003
57.05
57.56
56.98
57.54
1,507,292
+0.49(+0.87%)
Sep 23, 2003
56.61
57.05
56.47
57.04
947,736
+0.39(+0.68%)
Sep 22, 2003
56.72
56.72
56.20
56.66
1,688,863
-0.45(-0.79%)
Sep 19, 2003
57.12
57.38
57.02
57.11
1,303,381
+0.07(+0.12%)
Sep 18, 2003
57.12
57.12
56.58
57.04
922,097
+0.04(+0.07%)
Sep 17, 2003
56.49
57.06
56.34
57.00
1,835,049
+0.70(+1.24%)
Sep 16, 2003
56.39
56.34
55.96
56.30
832,137
-0.09(-0.15%)
Sep 15, 2003
56.36
56.62
56.10
56.39
550,409
-0.09(-0.15%)
Sep 12, 2003
56.70
56.94
56.32
56.48
2,062,050
+0.39(+0.69%)
Sep 11, 2003
56.20
56.28
55.89
56.09
1,288,687
-0.37(-0.65%)
Sep 10, 2003
55.96
56.49
55.90
56.46
1,928,009
+0.57(+1.01%)
Sep 09, 2003
55.70
55.98
55.30
55.89
899,457
+0.40(+0.72%)
Sep 08, 2003
55.78
56.32
55.49
55.49
931,243
-0.58(-1.03%)
Sep 05, 2003
55.62
56.08
55.47
56.07
1,256,452
+0.95(+1.72%)
Sep 04, 2003
55.02
55.16
54.80
55.12
843,981
+0.31(+0.56%)
Sep 03, 2003
55.01
55.01
54.61
54.82
959,431
+0.09(+0.16%)
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
.