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 (%)
May 30, 2003
62.99
63.19
62.67
63.09
1,082,827
-0.12(-0.19%)
May 29, 2003
62.89
63.23
62.74
63.21
762,117
+0.55(+0.87%)
May 28, 2003
62.63
62.79
62.23
62.67
1,095,272
-0.11(-0.17%)
May 27, 2003
63.77
63.83
62.77
62.77
1,269,046
-1.15(-1.81%)
May 23, 2003
63.87
64.17
63.79
63.93
1,035,448
+0.16(+0.25%)
May 22, 2003
63.43
63.83
63.29
63.77
863,923
+0.56(+0.89%)
May 21, 2003
62.86
63.80
62.77
63.21
2,698,223
-0.01(-0.01%)
May 20, 2003
62.13
63.21
62.11
63.21
909,503
+0.92(+1.48%)
May 19, 2003
62.77
62.85
62.11
62.29
1,226,165
-0.21(-0.34%)
May 16, 2003
62.35
62.53
61.99
62.51
1,055,389
+0.45(+0.73%)
May 15, 2003
61.76
62.41
61.76
62.05
1,214,920
+0.19(+0.31%)
May 14, 2003
61.25
62.01
61.11
61.86
2,138,817
+0.93(+1.53%)
May 13, 2003
60.63
60.94
60.58
60.93
341,551
+0.13(+0.22%)
May 12, 2003
60.79
60.82
60.51
60.79
546,811
+0.38(+0.63%)
May 09, 2003
60.23
60.44
60.16
60.41
164,928
+0.06(+0.10%)
May 08, 2003
60.43
60.63
60.21
60.35
655,813
+0.15(+0.24%)
May 07, 2003
60.03
60.25
59.91
60.21
460,149
+0.69(+1.17%)
May 06, 2003
59.25
59.63
59.04
59.51
390,729
+0.29(+0.50%)
May 05, 2003
58.90
59.27
58.83
59.22
116,499
+0.31(+0.53%)
May 02, 2003
59.40
59.41
58.87
58.91
347,098
-0.47(-0.79%)
May 01, 2003
59.49
59.76
59.23
59.37
346,648
-0.29(-0.48%)
Apr 30, 2003
59.22
59.71
59.17
59.66
440,957
+0.55(+0.93%)
Apr 29, 2003
59.05
59.21
58.91
59.11
266,133
-0.10(-0.17%)
Apr 28, 2003
59.42
59.42
59.21
59.21
120,697
-0.09(-0.16%)
Apr 25, 2003
59.19
59.43
59.15
59.31
794,203
+0.13(+0.23%)
Apr 24, 2003
58.96
59.35
58.96
59.17
298,369
+0.53(+0.90%)
Apr 23, 2003
58.55
58.70
58.43
58.65
64,022
+0.12(+0.21%)
Apr 22, 2003
58.79
58.87
58.44
58.53
449,653
-0.03(-0.06%)
Apr 21, 2003
58.35
58.58
58.20
58.56
221,903
-0.13(-0.22%)
Apr 17, 2003
58.85
58.96
58.56
58.69
159,230
+0.09(+0.16%)
Apr 16, 2003
58.38
58.63
58.34
58.59
146,486
+0.24(+0.41%)
Apr 15, 2003
58.25
58.38
58.05
58.35
192,665
+0.31(+0.54%)
Apr 14, 2003
58.09
58.10
57.83
58.04
310,514
-0.16(-0.28%)
Apr 11, 2003
57.91
58.24
57.75
58.20
674,705
-0.09(-0.16%)
Apr 10, 2003
58.53
58.59
58.26
58.29
79,915
-0.27(-0.47%)
Apr 09, 2003
58.29
58.60
58.14
58.57
153,533
+0.17(+0.30%)
Apr 08, 2003
58.06
58.42
58.02
58.39
291,922
+0.47(+0.81%)
Apr 07, 2003
57.51
57.93
57.30
57.93
727,782
-0.13(-0.23%)
Apr 04, 2003
58.07
58.23
57.95
58.06
277,229
-0.17(-0.29%)
Apr 03, 2003
58.19
58.41
58.12
58.23
368,239
-0.03(-0.06%)
Apr 02, 2003
58.46
58.49
58.21
58.26
468,095
-0.61(-1.04%)
Apr 01, 2003
58.96
59.22
58.63
58.87
434,510
-0.42(-0.71%)
Mar 31, 2003
58.89
59.31
58.89
59.29
965,279
+0.77(+1.31%)
Mar 28, 2003
58.64
58.75
58.51
58.53
379,934
+0.13(+0.23%)
Mar 27, 2003
58.53
58.61
58.25
58.39
287,274
+0.04(+0.07%)
Mar 26, 2003
58.19
58.46
58.19
58.35
464,047
+0.12(+0.21%)
Mar 25, 2003
58.46
58.57
57.96
58.23
909,203
-0.07(-0.11%)
Mar 24, 2003
58.09
58.43
57.93
58.30
559,855
+0.91(+1.58%)
Mar 21, 2003
57.97
58.06
57.39
57.39
1,264,548
-0.80(-1.38%)
Mar 20, 2003
58.57
58.66
57.87
58.19
309,914
-0.09(-0.16%)
Mar 19, 2003
58.72
58.74
58.25
58.29
597,339
-0.43(-0.74%)
Mar 18, 2003
59.33
59.49
58.70
58.72
622,528
-0.56(-0.95%)
Mar 17, 2003
60.37
60.37
59.27
59.28
1,086,126
-0.72(-1.20%)
Mar 14, 2003
59.96
60.11
59.77
60.00
885,963
+0.29(+0.49%)
Mar 13, 2003
60.13
60.29
59.71
59.71
1,244,757
-1.12(-1.84%)
Mar 12, 2003
60.64
60.93
60.61
60.83
681,902
+0.22(+0.36%)
Mar 11, 2003
60.69
60.80
60.51
60.61
124,145
-0.11(-0.18%)
Mar 10, 2003
60.57
60.71
60.48
60.71
220,703
+0.31(+0.52%)
Mar 07, 2003
60.51
60.55
60.06
60.40
395,527
+0.21(+0.34%)
Mar 06, 2003
60.39
60.48
60.07
60.19
248,891
-0.23(-0.39%)
Mar 05, 2003
60.44
60.45
60.05
60.43
188,917
+0.20(+0.33%)
Mar 04, 2003
60.11
60.33
60.04
60.23
124,595
+0.04(+0.07%)
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
.