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
Coach
(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 (%)
Sep 30, 2002
6.575
6.650
6.400
6.400
590,000
-0.38(-5.57%)
Sep 27, 2002
6.975
7.000
6.753
6.777
662,900
-0.25(-3.49%)
Sep 26, 2002
6.897
7.037
6.825
7.022
639,700
+0.11(+1.55%)
Sep 25, 2002
6.875
6.938
6.728
6.915
637,000
+0.22(+3.36%)
Sep 24, 2002
6.688
6.838
6.638
6.690
831,200
-0.18(-2.69%)
Sep 23, 2002
6.907
6.970
6.750
6.875
781,400
-0.16(-2.27%)
Sep 20, 2002
7.133
7.218
6.925
7.035
340,000
-0.10(-1.37%)
Sep 19, 2002
7.143
7.250
7.098
7.133
439,100
-0.13(-1.82%)
Sep 18, 2002
7.025
7.300
7.000
7.265
637,200
+0.16(+2.22%)
Sep 17, 2002
7.320
7.375
7.077
7.107
828,700
-0.15(-2.07%)
Sep 16, 2002
7.213
7.325
7.207
7.258
1,576,200
+0.01(+0.17%)
Sep 13, 2002
6.950
7.260
6.803
7.245
732,400
+0.23(+3.32%)
Sep 12, 2002
7.213
7.213
6.957
7.013
1,017,900
-0.30(-4.10%)
Sep 11, 2002
7.375
7.400
7.275
7.312
485,100
-0.03(-0.34%)
Sep 10, 2002
7.400
7.425
7.242
7.338
517,400
-0.00(-0.03%)
Sep 09, 2002
7.250
7.370
7.245
7.340
639,100
+0.04(+0.62%)
Sep 06, 2002
7.000
7.348
7.000
7.295
917,200
+0.37(+5.27%)
Sep 05, 2002
7.075
7.223
6.867
6.930
1,254,700
-0.29(-4.08%)
Sep 04, 2002
6.530
7.225
6.500
7.225
1,867,000
+0.69(+10.64%)
Sep 03, 2002
6.423
6.530
6.225
6.530
2,060,000
+0.37(+6.05%)
Aug 30, 2002
6.005
6.325
6.005
6.157
734,900
-0.10(-1.52%)
Aug 29, 2002
6.338
6.338
6.253
6.253
892,800
-0.18(-2.76%)
Aug 28, 2002
6.513
6.575
6.412
6.430
977,600
-0.20(-3.02%)
Aug 27, 2002
6.500
6.725
6.475
6.630
1,172,200
-0.10(-1.45%)
Aug 26, 2002
6.600
6.728
6.487
6.728
526,300
+0.10(+1.47%)
Aug 23, 2002
6.650
6.725
6.550
6.630
544,000
-0.12(-1.78%)
Aug 22, 2002
6.742
6.787
6.565
6.750
705,400
+0.00(+0.07%)
Aug 21, 2002
6.848
7.062
6.647
6.745
1,007,200
-0.08(-1.17%)
Aug 20, 2002
6.750
6.850
6.543
6.825
743,000
+0.01(+0.15%)
Aug 16, 2002
6.745
6.875
6.652
6.815
937,400
+0.07(+1.04%)
Aug 15, 2002
6.375
6.745
6.375
6.745
1,117,800
+0.37(+5.80%)
Aug 14, 2002
6.213
6.397
5.975
6.375
1,155,800
+0.16(+2.62%)
Aug 13, 2002
5.950
6.357
5.947
6.213
1,209,100
+0.27(+4.59%)
Aug 12, 2002
6.125
6.125
5.925
5.940
936,000
+0.14(+2.41%)
Aug 07, 2002
6.000
6.085
5.562
5.800
966,000
-0.08(-1.28%)
Aug 06, 2002
5.688
5.878
5.500
5.875
1,244,100
+0.45(+8.29%)
Aug 05, 2002
5.525
5.537
5.388
5.425
921,600
-0.16(-2.78%)
Aug 02, 2002
5.550
5.580
5.450
5.580
1,314,000
+0.00(+0.00%)
Aug 01, 2002
5.697
5.697
5.450
5.580
960,500
-0.12(-2.11%)
Jul 31, 2002
5.880
5.880
5.500
5.700
1,710,600
-0.18(-3.06%)
Jul 30, 2002
6.218
6.375
5.750
5.880
1,835,700
-0.30(-4.85%)
Jul 29, 2002
5.812
6.325
5.750
6.180
1,974,600
+0.71(+12.88%)
Jul 26, 2002
5.375
5.612
5.325
5.475
980,800
+0.27(+5.24%)
Jul 25, 2002
5.300
5.875
5.000
5.202
1,702,100
-0.05(-0.95%)
Jul 24, 2002
4.438
5.265
4.298
5.253
1,157,100
+0.72(+15.89%)
Jul 23, 2002
4.763
4.763
4.438
4.532
1,641,200
-0.27(-5.67%)
Jul 22, 2002
4.755
4.910
4.505
4.805
908,300
-0.08(-1.54%)
Jul 19, 2002
4.827
5.000
4.750
4.880
1,234,300
-0.29(-5.70%)
Jul 17, 2002
5.375
5.683
5.027
5.175
1,175,700
-0.50(-8.81%)
Jul 12, 2002
5.787
6.050
5.657
5.675
920,300
-0.13(-2.20%)
Jul 11, 2002
5.300
5.825
5.300
5.803
1,831,800
+0.00(+0.04%)
Jul 10, 2002
6.125
6.128
5.800
5.800
1,685,100
-0.36(-5.81%)
Jul 09, 2002
6.497
6.607
6.125
6.157
1,309,200
-0.28(-4.31%)
Jul 08, 2002
6.460
6.460
6.435
6.435
799,700
-0.02(-0.27%)
Jul 05, 2002
6.452
6.500
6.325
6.452
489,400
+0.15(+2.36%)
Jul 03, 2002
6.364
6.384
6.064
6.304
598,900
-0.09(-1.43%)
Jul 02, 2002
6.588
6.588
6.234
6.395
512,800
-0.19(-2.92%)
Jul 01, 2002
6.861
6.861
6.566
6.588
409,000
-0.27(-4.01%)
Jun 28, 2002
6.888
6.911
6.777
6.862
541,200
-0.03(-0.36%)
Jun 27, 2002
6.713
6.906
6.694
6.888
626,300
+0.24(+3.57%)
Jun 26, 2002
6.265
6.688
6.124
6.650
1,005,600
+0.26(+4.07%)
Jun 25, 2002
6.662
6.700
6.317
6.390
736,900
-0.49(-7.05%)
Jun 21, 2002
6.700
6.919
6.671
6.875
597,200
+0.09(+1.36%)
Jun 20, 2002
6.878
6.938
6.754
6.782
347,400
-0.13(-1.83%)
Jun 19, 2002
6.787
7.000
6.777
6.909
362,200
+0.00(+0.05%)
Jun 18, 2002
6.841
6.905
6.758
6.905
599,000
+0.06(+0.93%)
Jun 17, 2002
6.650
6.900
6.644
6.841
484,100
+0.28(+4.33%)
Jun 14, 2002
6.558
6.638
6.388
6.558
582,400
-0.22(-3.19%)
Jun 12, 2002
6.805
6.886
6.656
6.774
503,900
-0.03(-0.46%)
Jun 11, 2002
7.106
7.107
6.781
6.805
850,600
-0.24(-3.34%)
Jun 10, 2002
6.869
7.049
6.857
7.040
741,300
+0.19(+2.77%)
Jun 07, 2002
6.500
6.900
6.438
6.850
779,600
+0.25(+3.73%)
Jun 06, 2002
6.500
6.737
6.469
6.604
1,083,100
+0.10(+1.60%)
Jun 05, 2002
5.875
6.506
5.875
6.500
1,357,600
-0.03(-0.50%)
May 31, 2002
6.438
6.575
6.419
6.532
619,300
-0.08(-1.17%)
May 28, 2002
6.963
6.997
6.564
6.610
672,500
-0.28(-4.05%)
May 27, 2002
6.675
6.950
6.625
6.889
453,300
+0.00(+0.00%)
May 24, 2002
6.675
6.950
6.625
6.889
451,700
+0.14(+2.13%)
May 23, 2002
6.819
6.918
6.469
6.745
1,236,800
-0.05(-0.79%)
May 22, 2002
6.906
6.981
6.725
6.799
923,000
-0.31(-4.41%)
May 21, 2002
7.381
7.383
7.112
7.112
466,300
-0.27(-3.64%)
May 20, 2002
7.438
7.497
7.378
7.381
276,200
-0.10(-1.39%)
May 17, 2002
7.325
7.522
7.325
7.485
355,300
+0.19(+2.62%)
May 16, 2002
7.372
7.374
7.281
7.294
322,600
-0.08(-1.07%)
May 15, 2002
7.231
7.529
7.175
7.372
614,400
+0.11(+1.51%)
May 14, 2002
7.188
7.263
7.116
7.263
455,300
+0.28(+3.94%)
May 13, 2002
7.112
7.122
6.896
6.987
259,900
-0.01(-0.18%)
May 10, 2002
7.119
7.122
6.978
7.000
374,400
-0.09(-1.23%)
May 09, 2002
6.950
7.125
6.950
7.088
418,300
+0.17(+2.44%)
May 08, 2002
6.900
6.931
6.843
6.919
356,200
+0.16(+2.35%)
May 07, 2002
6.843
6.885
6.725
6.760
276,200
-0.08(-1.19%)
May 06, 2002
6.975
7.065
6.841
6.841
291,400
-0.13(-1.92%)
May 03, 2002
7.200
7.219
6.964
6.975
528,400
-0.16(-2.28%)
May 02, 2002
6.981
7.219
6.976
7.138
542,200
+0.19(+2.72%)
May 01, 2002
6.969
7.011
6.810
6.949
501,400
-0.05(-0.73%)
Apr 30, 2002
6.822
7.119
6.821
7.000
391,100
+0.21(+3.07%)
Apr 29, 2002
6.906
6.906
6.706
6.791
328,500
-0.08(-1.22%)
Apr 26, 2002
7.134
7.181
6.862
6.875
266,000
-0.23(-3.20%)
Apr 25, 2002
7.004
7.149
6.990
7.103
544,600
+0.10(+1.43%)
Apr 24, 2002
7.075
7.122
6.964
7.003
620,800
-0.07(-1.02%)
Apr 23, 2002
7.062
7.106
6.912
7.075
812,900
+0.34(+5.11%)
Apr 22, 2002
6.959
6.973
6.625
6.731
303,500
-0.20(-2.83%)
Apr 19, 2002
7.013
7.030
6.875
6.928
229,500
-0.06(-0.84%)
Apr 18, 2002
6.925
6.997
6.845
6.986
201,900
+0.08(+1.16%)
Apr 17, 2002
6.812
6.950
6.786
6.906
326,500
+0.10(+1.45%)
Apr 16, 2002
6.612
6.835
6.612
6.808
122,200
+0.25(+3.77%)
Apr 15, 2002
6.706
6.756
6.540
6.560
172,600
-0.12(-1.78%)
Apr 12, 2002
6.619
6.684
6.565
6.679
128,200
+0.08(+1.29%)
Apr 11, 2002
6.763
6.835
6.564
6.594
263,900
-0.17(-2.44%)
Apr 10, 2002
6.800
6.850
6.625
6.759
307,800
-0.07(-0.97%)
Apr 09, 2002
6.844
6.969
6.775
6.825
553,900
+0.20(+3.04%)
Apr 08, 2002
6.388
6.654
6.365
6.624
288,000
+0.17(+2.69%)
Apr 05, 2002
6.237
6.562
6.237
6.450
269,800
+0.24(+3.82%)
Apr 04, 2002
6.013
6.214
6.004
6.213
170,000
+0.20(+3.30%)
Apr 03, 2002
6.112
6.200
6.013
6.014
262,800
-0.10(-1.60%)
Apr 02, 2002
6.226
6.274
6.103
6.111
259,000
-0.16(-2.49%)
Apr 01, 2002
6.325
6.326
6.031
6.268
276,100
-0.07(-1.12%)
Mar 29, 2002
6.444
6.532
6.315
6.339
166,000
+0.00(+0.00%)
Mar 28, 2002
6.444
6.532
6.315
6.339
166,000
-0.10(-1.55%)
Mar 27, 2002
6.388
6.611
6.375
6.439
247,800
+0.05(+0.82%)
Mar 26, 2002
6.300
6.468
6.291
6.386
168,700
+0.11(+1.73%)
Mar 25, 2002
6.369
6.369
6.225
6.277
255,600
-0.09(-1.36%)
Mar 22, 2002
6.188
6.435
6.188
6.364
328,500
+0.17(+2.79%)
Mar 21, 2002
6.500
6.501
6.125
6.191
471,000
-0.31(-4.79%)
Mar 20, 2002
6.539
6.668
6.500
6.503
234,500
-0.07(-1.01%)
Mar 19, 2002
6.492
6.601
6.475
6.569
274,700
+0.16(+2.52%)
Mar 18, 2002
6.541
6.588
6.306
6.407
234,600
-0.10(-1.57%)
Mar 15, 2002
6.425
6.525
6.369
6.510
363,500
+0.17(+2.72%)
Mar 14, 2002
6.250
6.367
6.221
6.338
350,700
+0.11(+1.75%)
Mar 13, 2002
6.095
6.312
6.094
6.229
521,400
+0.11(+1.80%)
Mar 12, 2002
6.000
6.178
5.891
6.119
313,400
+0.12(+1.98%)
Mar 11, 2002
6.031
6.075
5.979
6.000
349,200
-0.02(-0.27%)
Mar 08, 2002
6.310
6.375
5.975
6.016
209,900
-0.23(-3.70%)
Mar 07, 2002
6.062
6.294
6.046
6.247
412,800
+0.28(+4.74%)
Mar 06, 2002
5.999
5.999
5.806
5.965
627,600
-0.04(-0.58%)
Mar 05, 2002
6.485
6.485
5.942
6.000
845,500
-0.49(-7.48%)
Mar 04, 2002
6.300
6.626
6.300
6.485
377,100
+0.25(+3.97%)
Mar 01, 2002
6.206
6.249
6.178
6.237
264,400
+0.00(+0.08%)
Feb 28, 2002
6.298
6.350
6.157
6.232
442,600
-0.00(-0.04%)
Feb 27, 2002
6.062
6.312
6.003
6.235
1,393,200
+0.57(+9.99%)
Feb 26, 2002
5.600
5.680
5.535
5.669
177,900
+0.14(+2.60%)
Feb 25, 2002
5.594
5.652
5.522
5.525
245,700
-0.07(-1.23%)
Feb 22, 2002
5.581
5.625
5.412
5.594
193,800
+0.00(+0.02%)
Feb 21, 2002
5.600
5.688
5.569
5.593
134,200
-0.01(-0.20%)
Feb 20, 2002
5.450
5.612
5.450
5.604
239,000
+0.16(+2.99%)
Feb 19, 2002
5.438
5.481
5.388
5.441
410,000
-0.07(-1.25%)
Feb 18, 2002
5.525
5.549
5.389
5.510
150,400
+0.00(+0.00%)
Feb 15, 2002
5.525
5.549
5.389
5.510
150,300
-0.02(-0.43%)
Feb 14, 2002
5.599
5.612
5.531
5.534
135,900
-0.03(-0.61%)
Feb 13, 2002
5.510
5.567
5.470
5.567
246,900
+0.07(+1.23%)
Feb 12, 2002
5.650
5.650
5.500
5.500
536,900
-0.17(-2.96%)
Feb 11, 2002
5.513
5.688
5.513
5.668
391,100
+0.22(+3.99%)
Feb 08, 2002
5.200
5.500
5.200
5.450
482,000
+0.18(+3.49%)
Feb 07, 2002
5.188
5.306
5.188
5.266
442,100
-0.08(-1.57%)
Feb 06, 2002
5.463
5.513
5.316
5.350
586,200
-0.12(-2.28%)
Feb 05, 2002
5.489
5.530
5.450
5.475
488,500
-0.02(-0.27%)
Feb 04, 2002
5.749
5.749
5.465
5.490
532,300
-0.25(-4.36%)
Feb 01, 2002
5.719
5.938
5.662
5.740
933,000
-0.03(-0.50%)
Jan 31, 2002
5.861
5.861
5.728
5.769
188,900
-0.09(-1.60%)
Jan 30, 2002
5.756
5.872
5.562
5.862
285,500
+0.09(+1.60%)
Jan 29, 2002
5.825
5.838
5.720
5.770
808,400
-0.06(-1.07%)
Jan 28, 2002
5.619
5.832
5.607
5.832
822,500
+0.30(+5.35%)
Jan 25, 2002
5.556
5.556
5.482
5.536
454,600
-0.02(-0.32%)
Jan 24, 2002
5.412
5.619
5.400
5.554
718,900
+0.18(+3.33%)
Jan 23, 2002
5.369
5.375
5.185
5.375
636,900
+0.10(+1.82%)
Jan 22, 2002
5.325
5.331
5.231
5.279
347,600
-0.00(-0.05%)
Jan 21, 2002
5.237
5.281
5.200
5.281
409,600
+0.00(+0.00%)
Jan 18, 2002
5.237
5.281
5.200
5.281
407,400
+0.02(+0.33%)
Jan 17, 2002
5.188
5.268
5.162
5.264
396,800
+0.13(+2.46%)
Jan 16, 2002
5.178
5.218
5.094
5.138
481,500
-0.04(-0.77%)
Jan 15, 2002
5.048
5.185
5.048
5.178
168,800
+0.14(+2.78%)
Jan 14, 2002
5.106
5.119
5.032
5.037
1,000,000
-0.08(-1.56%)
Jan 11, 2002
5.188
5.188
5.109
5.117
1,150,000
-0.07(-1.37%)
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
.