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 (%)
Aug 31, 2006
16.11
16.11
16.02
16.03
21,700
-0.02(-0.12%)
Aug 30, 2006
16.04
16.07
16.02
16.05
22,600
+0.00(+0.00%)
Aug 29, 2006
16.03
16.05
15.96
16.05
8,200
+0.05(+0.31%)
Aug 28, 2006
15.96
16.04
15.96
16.00
8,600
+0.11(+0.69%)
Aug 25, 2006
15.96
15.96
15.88
15.89
9,300
-0.04(-0.25%)
Aug 24, 2006
15.98
15.98
15.89
15.93
61,200
+0.05(+0.31%)
Aug 23, 2006
15.94
15.94
15.84
15.88
6,700
-0.06(-0.41%)
Aug 22, 2006
15.99
15.99
15.88
15.94
91,500
-0.01(-0.03%)
Aug 21, 2006
15.99
15.99
15.90
15.95
117,900
-0.02(-0.13%)
Aug 18, 2006
15.96
15.97
15.91
15.97
8,800
+0.07(+0.44%)
Aug 17, 2006
15.90
15.95
15.88
15.90
103,900
+0.04(+0.25%)
Aug 16, 2006
15.87
15.89
15.81
15.86
272,300
+0.03(+0.19%)
Aug 15, 2006
15.73
15.83
15.73
15.83
17,400
+0.17(+1.09%)
Aug 14, 2006
15.75
15.78
15.66
15.66
6,500
+0.04(+0.26%)
Aug 11, 2006
15.65
15.65
15.61
15.62
4,100
-0.03(-0.19%)
Aug 10, 2006
15.61
15.68
15.57
15.65
8,300
+0.07(+0.45%)
Aug 09, 2006
15.70
15.76
15.58
15.58
35,800
-0.12(-0.76%)
Aug 08, 2006
15.83
15.83
15.70
15.70
15,300
-0.05(-0.30%)
Aug 07, 2006
15.87
15.87
15.72
15.75
8,200
-0.01(-0.08%)
Aug 04, 2006
15.85
15.86
15.76
15.76
13,700
+0.06(+0.38%)
Aug 03, 2006
15.71
15.76
15.67
15.70
40,600
+0.01(+0.06%)
Aug 02, 2006
15.60
15.73
15.60
15.69
11,600
+0.07(+0.45%)
Aug 01, 2006
15.53
15.62
15.53
15.62
8,700
-0.05(-0.32%)
Jul 31, 2006
15.75
15.75
15.64
15.67
11,100
-0.06(-0.38%)
Jul 28, 2006
15.62
15.73
15.62
15.73
9,200
+0.21(+1.35%)
Jul 27, 2006
15.63
15.64
15.52
15.52
10,200
-0.03(-0.19%)
Jul 26, 2006
15.46
15.59
15.46
15.55
15,500
+0.03(+0.19%)
Jul 25, 2006
15.43
15.59
15.43
15.52
18,800
+0.07(+0.45%)
Jul 24, 2006
15.32
15.48
15.32
15.45
11,400
+0.19(+1.25%)
Jul 21, 2006
15.30
15.30
15.24
15.26
3,500
-0.08(-0.52%)
Jul 20, 2006
15.48
15.48
15.34
15.34
7,200
-0.06(-0.39%)
Jul 19, 2006
15.10
15.40
15.10
15.40
12,900
+0.30(+1.99%)
Jul 18, 2006
15.08
15.12
15.00
15.10
46,400
+0.02(+0.13%)
Jul 17, 2006
15.00
15.10
15.00
15.08
13,900
+0.00(+0.00%)
Jul 14, 2006
15.15
15.15
15.02
15.08
210,000
-0.08(-0.53%)
Jul 13, 2006
15.31
15.31
15.15
15.16
9,700
-0.17(-1.11%)
Jul 12, 2006
15.43
15.43
15.33
15.33
41,100
-0.15(-0.97%)
Jul 11, 2006
15.42
15.48
15.34
15.48
14,600
+0.04(+0.26%)
Jul 10, 2006
15.43
15.48
15.41
15.44
16,100
+0.08(+0.52%)
Jul 07, 2006
15.35
15.46
15.34
15.36
33,300
-0.10(-0.65%)
Jul 06, 2006
15.45
15.49
15.42
15.46
76,400
+0.10(+0.65%)
Jul 05, 2006
15.34
15.40
15.31
15.36
2,800
-0.09(-0.58%)
Jul 03, 2006
15.40
15.45
15.37
15.45
6,800
+0.05(+0.32%)
Jun 30, 2006
15.40
15.40
15.36
15.40
5,900
+0.00(+0.00%)
Jun 29, 2006
15.22
15.40
15.21
15.40
9,100
+0.31(+2.05%)
Jun 28, 2006
15.09
15.14
15.07
15.09
13,500
+0.02(+0.13%)
Jun 27, 2006
15.09
15.15
15.07
15.07
3,500
-0.06(-0.40%)
Jun 26, 2006
15.08
15.21
15.07
15.13
21,000
+0.02(+0.13%)
Jun 23, 2006
15.09
15.16
15.09
15.11
6,000
-0.04(-0.26%)
Jun 22, 2006
15.06
15.16
15.06
15.15
12,100
-0.03(-0.20%)
Jun 21, 2006
15.18
15.24
15.15
15.18
9,600
+0.06(+0.40%)
Jun 20, 2006
15.16
15.17
15.10
15.12
6,100
+0.01(+0.07%)
Jun 19, 2006
15.30
15.30
15.08
15.11
23,100
-0.12(-0.79%)
Jun 16, 2006
15.24
15.24
15.20
15.23
16,100
-0.10(-0.65%)
Jun 15, 2006
15.19
15.36
15.13
15.33
3,500
+0.25(+1.66%)
Jun 14, 2006
15.15
15.15
14.92
15.08
19,400
+0.02(+0.13%)
Jun 13, 2006
15.07
15.18
15.05
15.06
5,500
-0.09(-0.59%)
Jun 12, 2006
15.41
15.41
15.15
15.15
28,100
-0.17(-1.11%)
Jun 09, 2006
15.44
15.44
15.25
15.32
7,700
-0.01(-0.07%)
Jun 08, 2006
15.36
15.36
15.08
15.33
13,600
+0.03(+0.20%)
Jun 07, 2006
15.42
15.45
15.29
15.30
28,800
+0.05(+0.33%)
Jun 06, 2006
15.32
15.35
15.22
15.25
9,900
-0.11(-0.72%)
Jun 05, 2006
15.45
15.51
15.36
15.36
12,300
-0.22(-1.41%)
Jun 02, 2006
15.64
15.64
15.51
15.58
4,400
+0.03(+0.19%)
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
.