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 (%)
Jun 30, 2004
40.35
40.56
40.12
40.38
5,600
+0.36(+0.91%)
Jun 29, 2004
40.05
40.27
40.02
40.02
5,800
+0.07(+0.17%)
Jun 28, 2004
40.25
40.42
39.80
39.95
10,700
+0.05(+0.13%)
Jun 25, 2004
39.83
40.10
39.83
39.90
3,700
+0.19(+0.48%)
Jun 24, 2004
39.75
40.01
39.56
39.71
21,200
-0.14(-0.35%)
Jun 23, 2004
39.03
39.85
39.03
39.85
6,400
+0.75(+1.92%)
Jun 22, 2004
38.89
39.14
38.77
39.10
10,700
+0.25(+0.64%)
Jun 21, 2004
39.27
39.27
38.85
38.85
1,900
-0.38(-0.97%)
Jun 18, 2004
38.77
39.36
38.77
39.23
6,600
+0.29(+0.74%)
Jun 17, 2004
38.95
39.11
38.90
38.94
3,800
-0.31(-0.79%)
Jun 16, 2004
38.98
39.25
38.92
39.25
9,500
+0.08(+0.20%)
Jun 15, 2004
39.07
39.17
38.85
39.17
3,800
+0.68(+1.77%)
Jun 14, 2004
38.90
38.90
38.49
38.49
2,200
-0.68(-1.74%)
Jun 10, 2004
39.20
39.22
39.08
39.17
6,700
+0.16(+0.41%)
Jun 09, 2004
39.62
39.62
39.01
39.01
3,400
-0.54(-1.37%)
Jun 08, 2004
39.50
39.72
39.44
39.55
15,800
+0.00(+0.00%)
Jun 07, 2004
39.00
39.55
38.99
39.55
9,000
+0.90(+2.33%)
Jun 04, 2004
38.67
38.90
38.48
38.65
43,900
+0.41(+1.07%)
Jun 03, 2004
38.62
38.63
38.17
38.24
14,700
-0.57(-1.47%)
Jun 02, 2004
38.50
38.85
38.47
38.81
35,000
+0.41(+1.07%)
Jun 01, 2004
38.45
38.59
38.40
38.40
5,400
-0.29(-0.75%)
May 28, 2004
38.25
38.69
38.25
38.69
4,100
+0.24(+0.62%)
May 27, 2004
38.49
38.62
38.23
38.45
4,300
+0.39(+1.02%)
May 26, 2004
37.91
38.25
37.78
38.06
13,300
+0.16(+0.42%)
May 25, 2004
36.62
37.90
36.62
37.90
5,900
+1.21(+3.30%)
May 24, 2004
36.69
36.89
36.45
36.69
9,700
+0.64(+1.78%)
May 21, 2004
36.07
36.43
35.99
36.05
6,500
+0.17(+0.47%)
May 20, 2004
36.25
36.25
35.84
35.88
1,500
-0.42(-1.16%)
May 19, 2004
36.57
36.90
36.30
36.30
6,700
+0.28(+0.78%)
May 18, 2004
36.18
36.25
36.02
36.02
6,600
+0.25(+0.70%)
May 17, 2004
35.46
35.96
35.36
35.77
16,900
-0.75(-2.05%)
May 14, 2004
36.95
36.95
36.52
36.52
3,700
-0.43(-1.16%)
May 13, 2004
36.90
37.18
36.70
36.95
9,700
+0.00(+0.00%)
May 12, 2004
36.95
36.95
35.81
36.95
7,400
-0.09(-0.24%)
May 11, 2004
36.85
37.26
36.85
37.04
8,000
+0.53(+1.45%)
May 10, 2004
36.78
36.78
35.92
36.51
21,400
-0.79(-2.12%)
May 07, 2004
37.08
37.85
37.08
37.30
3,200
+0.13(+0.35%)
May 06, 2004
37.45
37.45
37.11
37.17
6,600
-0.70(-1.85%)
May 05, 2004
37.75
38.01
37.45
37.87
5,800
+0.03(+0.08%)
May 04, 2004
37.40
37.84
37.40
37.84
500
+0.84(+2.27%)
May 03, 2004
36.80
39.84
36.72
37.00
9,100
+0.35(+0.95%)
Apr 30, 2004
37.00
37.19
36.40
36.65
13,600
-0.55(-1.48%)
Apr 29, 2004
38.25
38.25
36.50
37.20
15,900
-1.30(-3.38%)
Apr 28, 2004
38.75
38.75
38.50
38.50
7,600
-0.80(-2.04%)
Apr 27, 2004
39.60
39.64
39.30
39.30
9,000
-0.60(-1.50%)
Apr 26, 2004
40.40
40.40
39.88
39.90
5,600
-0.46(-1.14%)
Apr 23, 2004
40.38
40.38
39.90
40.36
10,000
-0.09(-0.22%)
Apr 22, 2004
39.70
40.50
39.60
40.45
5,300
+0.56(+1.40%)
Apr 21, 2004
39.75
39.89
39.60
39.89
4,300
+0.09(+0.23%)
Apr 20, 2004
40.45
40.65
38.75
39.80
11,000
-0.38(-0.95%)
Apr 19, 2004
40.00
40.18
39.70
40.18
5,200
+0.25(+0.63%)
Apr 16, 2004
39.58
40.00
39.58
39.93
4,400
-0.21(-0.52%)
Apr 15, 2004
40.71
40.71
39.80
40.14
10,900
-0.32(-0.79%)
Apr 14, 2004
40.70
41.00
40.44
40.46
10,800
-0.66(-1.61%)
Apr 13, 2004
42.15
42.15
40.81
41.12
5,800
-0.93(-2.21%)
Apr 12, 2004
41.89
42.07
41.80
42.05
8,200
+0.27(+0.65%)
Apr 08, 2004
42.20
42.20
41.62
41.78
6,700
+0.08(+0.19%)
Apr 07, 2004
41.75
41.90
41.20
41.70
6,300
-0.15(-0.36%)
Apr 06, 2004
41.85
41.95
41.65
41.85
9,600
-0.15(-0.36%)
Apr 05, 2004
41.80
42.00
41.55
42.00
3,000
+0.41(+0.99%)
Apr 02, 2004
41.75
41.75
41.21
41.59
45,500
+0.94(+2.31%)
Apr 01, 2004
40.55
40.78
40.55
40.65
65,700
+0.26(+0.64%)
Mar 31, 2004
40.10
40.44
40.00
40.39
9,600
+0.24(+0.60%)
Mar 30, 2004
40.20
40.24
40.09
40.15
4,600
+0.15(+0.37%)
Mar 29, 2004
40.15
40.25
39.80
40.00
4,400
+0.65(+1.65%)
Mar 26, 2004
39.40
39.60
39.35
39.35
14,800
-0.05(-0.13%)
Mar 25, 2004
38.35
39.40
38.35
39.40
9,600
+1.65(+4.37%)
Mar 24, 2004
37.70
38.10
37.70
37.75
5,700
+0.25(+0.67%)
Mar 23, 2004
37.85
38.10
37.30
37.50
19,000
-0.25(-0.66%)
Mar 22, 2004
38.00
38.00
37.41
37.75
11,200
-0.90(-2.33%)
Mar 19, 2004
38.75
38.89
38.40
38.65
5,700
-0.30(-0.77%)
Mar 18, 2004
39.10
39.10
38.56
38.95
11,300
-0.40(-1.02%)
Mar 17, 2004
38.69
39.35
38.69
39.35
26,000
+0.86(+2.23%)
Mar 16, 2004
39.10
39.10
38.20
38.49
13,500
-0.23(-0.59%)
Mar 15, 2004
39.65
39.65
38.72
38.72
6,200
-0.98(-2.47%)
Mar 12, 2004
39.35
39.70
39.22
39.70
7,200
+0.20(+0.51%)
Mar 11, 2004
39.00
39.78
39.00
39.50
23,400
+0.10(+0.25%)
Mar 10, 2004
39.90
40.20
39.40
39.40
14,900
-0.50(-1.25%)
Mar 09, 2004
40.50
40.50
39.90
39.90
13,000
-0.69(-1.70%)
Mar 08, 2004
41.60
41.65
40.59
40.59
25,100
-0.66(-1.60%)
Mar 05, 2004
41.35
41.65
41.25
41.25
6,300
-0.10(-0.24%)
Mar 04, 2004
41.12
41.35
41.07
41.35
7,800
+0.23(+0.56%)
Mar 03, 2004
41.20
41.20
40.70
41.12
7,100
-0.10(-0.24%)
Mar 02, 2004
41.84
41.88
41.22
41.22
4,900
-0.34(-0.82%)
Mar 01, 2004
41.48
41.73
41.20
41.56
13,100
+0.16(+0.39%)
Feb 27, 2004
41.39
41.50
41.10
41.40
4,500
+0.31(+0.75%)
Feb 26, 2004
40.80
41.19
40.60
41.09
6,000
+0.29(+0.71%)
Feb 25, 2004
40.30
40.80
40.20
40.80
6,600
+0.90(+2.26%)
Feb 24, 2004
39.60
40.40
39.50
39.90
9,100
-0.40(-0.99%)
Feb 23, 2004
41.25
41.25
40.10
40.30
15,400
-0.70(-1.71%)
Feb 20, 2004
41.15
41.15
40.60
41.00
14,900
-0.39(-0.94%)
Feb 19, 2004
42.15
42.29
41.20
41.39
11,300
-0.75(-1.78%)
Feb 18, 2004
42.37
42.37
41.98
42.14
2,500
-0.19(-0.45%)
Feb 17, 2004
42.10
42.41
42.10
42.33
6,000
+0.58(+1.39%)
Feb 13, 2004
42.35
42.40
41.70
41.75
7,700
-0.25(-0.60%)
Feb 12, 2004
42.15
42.30
41.90
42.00
14,400
-0.30(-0.71%)
Feb 11, 2004
41.85
42.35
41.65
42.30
10,900
+0.66(+1.59%)
Feb 10, 2004
41.59
41.80
41.46
41.64
16,300
-0.01(-0.02%)
Feb 09, 2004
41.85
41.99
41.65
41.65
8,500
+0.23(+0.56%)
Feb 06, 2004
40.95
41.42
40.60
41.42
5,800
+0.73(+1.79%)
Feb 05, 2004
40.60
40.80
40.41
40.69
8,200
+0.23(+0.57%)
Feb 04, 2004
40.70
41.00
40.30
40.46
11,200
-1.03(-2.48%)
Feb 03, 2004
41.20
41.55
41.20
41.49
3,300
-0.26(-0.62%)
Feb 02, 2004
41.50
41.95
41.50
41.75
10,300
+0.22(+0.53%)
Jan 30, 2004
41.25
41.70
41.25
41.53
9,500
+0.28(+0.68%)
Jan 29, 2004
41.90
41.90
40.62
41.25
16,000
-0.75(-1.79%)
Jan 28, 2004
42.80
42.80
41.90
42.00
11,900
-0.80(-1.87%)
Jan 27, 2004
43.40
43.40
42.80
42.80
19,900
-0.48(-1.11%)
Jan 26, 2004
42.64
43.28
42.56
43.28
10,500
+0.87(+2.05%)
Jan 23, 2004
42.88
42.90
42.41
42.41
7,600
-0.47(-1.10%)
Jan 22, 2004
43.60
43.60
42.80
42.88
23,400
-0.54(-1.24%)
Jan 21, 2004
43.50
43.64
43.20
43.42
7,500
-0.37(-0.84%)
Jan 20, 2004
43.70
43.85
43.36
43.79
33,800
+0.44(+1.01%)
Jan 16, 2004
42.98
43.35
42.84
43.35
5,700
+0.85(+2.00%)
Jan 15, 2004
42.40
42.60
41.95
42.50
6,700
+0.16(+0.38%)
Jan 14, 2004
42.30
42.48
42.02
42.34
7,300
+0.49(+1.17%)
Jan 13, 2004
42.50
42.50
41.72
41.85
9,500
-0.58(-1.37%)
Jan 12, 2004
42.05
42.43
41.85
42.43
7,300
+0.25(+0.59%)
Jan 09, 2004
41.90
42.33
41.90
42.18
7,100
+0.05(+0.12%)
Jan 08, 2004
41.90
42.15
41.75
42.13
12,900
+0.45(+1.08%)
Jan 07, 2004
41.38
41.45
41.38
41.68
10,200
+0.43(+1.04%)
Jan 06, 2004
40.99
41.29
40.98
41.25
17,200
+0.37(+0.91%)
Jan 05, 2004
40.30
40.88
40.21
40.88
6,000
+1.04(+2.61%)
Jan 02, 2004
40.20
40.25
39.83
39.84
10,600
-0.10(-0.25%)
Dec 31, 2003
40.25
40.25
39.75
39.94
10,300
-0.24(-0.60%)
Dec 30, 2003
40.18
40.19
40.04
40.18
7,100
+0.20(+0.50%)
Dec 29, 2003
39.65
39.98
39.85
39.98
4,200
+0.33(+0.83%)
Dec 26, 2003
39.65
39.73
39.59
39.65
3,500
+0.15(+0.38%)
Dec 24, 2003
39.41
39.66
39.41
39.50
29,200
-0.08(-0.20%)
Dec 23, 2003
39.18
39.69
39.18
39.58
5,400
+0.20(+0.51%)
Dec 22, 2003
39.38
39.38
39.10
39.38
6,500
+0.23(+0.59%)
Dec 19, 2003
39.45
39.45
39.10
39.15
5,800
-0.30(-0.76%)
Dec 18, 2003
39.10
39.50
39.10
39.45
18,200
+0.72(+1.86%)
Dec 17, 2003
38.61
38.73
38.61
38.73
2,800
-0.22(-0.56%)
Dec 16, 2003
38.55
39.00
38.40
38.95
6,400
-0.70(-1.77%)
Dec 15, 2003
40.35
40.35
39.65
39.65
3,100
+0.02(+0.05%)
Dec 12, 2003
39.50
39.50
39.50
39.63
3,700
-0.11(-0.28%)
Dec 11, 2003
38.60
39.75
38.60
39.74
6,600
+1.43(+3.73%)
Dec 10, 2003
38.85
38.85
38.31
38.31
7,600
-0.74(-1.90%)
Dec 09, 2003
39.80
39.80
39.40
39.05
2,000
-0.34(-0.86%)
Dec 08, 2003
39.65
39.65
39.65
39.39
14,700
-0.04(-0.10%)
Dec 05, 2003
39.70
39.70
39.20
39.43
9,100
-0.38(-0.95%)
Dec 04, 2003
40.24
40.39
40.05
39.81
9,100
-0.59(-1.46%)
Dec 03, 2003
41.05
41.05
40.40
40.40
13,300
-0.54(-1.32%)
Dec 02, 2003
40.94
41.05
40.81
40.94
8,200
-0.05(-0.12%)
Dec 01, 2003
40.95
41.10
40.55
40.99
14,500
+0.60(+1.49%)
Nov 28, 2003
40.00
40.39
39.90
40.39
5,600
+0.59(+1.48%)
Nov 26, 2003
39.85
39.80
39.35
39.80
15,500
-0.05(-0.13%)
Nov 25, 2003
39.75
39.85
39.64
39.85
15,100
+0.35(+0.89%)
Nov 24, 2003
39.15
39.50
39.15
39.50
16,500
+1.25(+3.27%)
Nov 21, 2003
37.95
38.25
37.89
38.25
7,300
+0.30(+0.79%)
Nov 20, 2003
38.59
38.60
37.95
37.95
19,300
+0.00(+0.00%)
Nov 19, 2003
38.30
38.30
38.30
37.95
1,300
-0.34(-0.89%)
Nov 18, 2003
38.95
38.95
38.85
38.29
15,800
-0.26(-0.67%)
Nov 17, 2003
38.35
38.55
38.01
38.55
15,800
-0.85(-2.16%)
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
.