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 (%)
Oct 31, 2003
17.82
17.82
17.73
17.73
1,487,600
-0.13(-0.73%)
Oct 30, 2003
18.36
18.36
17.81
17.86
991,300
-0.22(-1.22%)
Oct 29, 2003
17.66
18.20
17.45
18.09
1,692,900
+0.43(+2.44%)
Oct 28, 2003
17.48
17.70
17.27
17.66
2,160,700
+0.41(+2.35%)
Oct 27, 2003
17.07
17.34
17.01
17.25
1,737,300
+0.43(+2.53%)
Oct 24, 2003
16.73
16.84
16.50
16.82
1,536,900
-0.05(-0.30%)
Oct 23, 2003
16.40
17.00
15.75
16.88
1,823,900
+0.18(+1.05%)
Oct 22, 2003
16.76
16.77
16.38
16.70
1,906,300
-0.23(-1.39%)
Oct 21, 2003
16.59
17.10
16.06
16.93
3,678,800
+1.21(+7.73%)
Oct 20, 2003
15.71
15.90
15.69
15.72
1,739,400
+0.01(+0.03%)
Oct 17, 2003
15.75
15.79
15.57
15.71
1,111,600
+0.11(+0.70%)
Oct 16, 2003
15.55
15.63
15.46
15.61
1,261,000
-0.15(-0.98%)
Oct 15, 2003
15.57
15.88
15.26
15.76
2,195,700
+0.39(+2.54%)
Oct 14, 2003
14.90
15.36
14.75
15.37
1,452,400
+0.47(+3.15%)
Oct 13, 2003
14.83
15.02
14.80
14.90
770,300
+0.10(+0.68%)
Oct 10, 2003
14.93
14.93
14.71
14.80
914,700
-0.14(-0.97%)
Oct 09, 2003
14.50
15.10
14.50
14.95
2,007,900
+0.55(+3.82%)
Oct 08, 2003
14.54
14.54
14.40
14.39
929,200
-0.15(-1.03%)
Oct 07, 2003
14.70
14.74
14.47
14.54
1,353,100
-0.28(-1.89%)
Oct 06, 2003
14.86
14.86
14.65
14.82
1,057,900
+0.17(+1.19%)
Oct 03, 2003
14.56
14.77
14.50
14.65
1,891,600
+0.44(+3.10%)
Oct 02, 2003
14.12
14.23
14.06
14.21
759,400
+0.00(+0.02%)
Oct 01, 2003
13.65
14.24
13.65
14.21
991,100
+0.56(+4.08%)
Sep 30, 2003
13.51
13.74
13.31
13.65
807,400
+0.11(+0.81%)
Sep 29, 2003
13.58
13.69
13.40
13.54
1,124,500
-0.03(-0.24%)
Sep 26, 2003
14.00
14.00
13.57
13.57
1,136,500
-0.43(-3.07%)
Sep 25, 2003
14.12
14.20
14.00
14.00
737,200
-0.12(-0.85%)
Sep 24, 2003
14.41
14.49
14.12
14.12
702,700
-0.32(-2.23%)
Sep 23, 2003
14.50
14.50
14.38
14.45
652,900
-0.05(-0.38%)
Sep 22, 2003
14.67
14.53
14.38
14.50
616,800
-0.17(-1.16%)
Sep 19, 2003
14.67
14.75
14.62
14.67
746,700
+0.01(+0.09%)
Sep 18, 2003
14.76
14.79
14.64
14.66
468,300
-0.09(-0.63%)
Sep 17, 2003
14.73
14.91
14.64
14.75
704,000
+0.02(+0.12%)
Sep 16, 2003
14.47
14.73
14.33
14.73
629,200
+0.50(+3.49%)
Sep 11, 2003
14.05
14.34
14.04
14.23
977,800
+0.21(+1.50%)
Sep 10, 2003
13.97
14.32
13.91
14.03
1,016,700
+0.04(+0.30%)
Sep 09, 2003
14.07
14.12
13.84
13.98
1,211,000
-0.29(-2.07%)
Sep 08, 2003
14.40
14.40
14.13
14.28
900,400
-0.07(-0.51%)
Sep 05, 2003
14.64
14.67
14.23
14.35
841,500
-0.39(-2.68%)
Sep 04, 2003
14.82
14.82
14.65
14.74
1,002,300
-0.08(-0.51%)
Sep 03, 2003
14.64
14.85
14.44
14.82
2,000,500
+0.29(+2.03%)
Sep 02, 2003
14.61
14.66
14.50
14.53
1,214,800
+0.02(+0.10%)
Aug 29, 2003
14.35
14.54
14.25
14.51
503,700
+0.17(+1.22%)
Aug 28, 2003
14.31
14.54
14.11
14.34
821,700
+0.15(+1.06%)
Aug 27, 2003
13.82
14.25
13.77
14.19
653,200
+0.43(+3.09%)
Aug 26, 2003
13.58
13.77
13.46
13.76
508,000
+0.03(+0.20%)
Aug 25, 2003
13.82
13.83
13.68
13.73
386,000
-0.14(-1.01%)
Aug 22, 2003
14.13
14.18
13.85
13.87
715,300
-0.26(-1.86%)
Aug 21, 2003
13.96
14.35
13.79
14.13
925,000
+0.18(+1.27%)
Aug 20, 2003
13.57
14.00
13.53
13.96
639,300
+0.26(+1.92%)
Aug 19, 2003
13.55
13.70
13.53
13.70
620,400
-0.00(-0.04%)
Aug 18, 2003
13.64
13.75
13.51
13.70
596,200
-0.03(-0.20%)
Aug 15, 2003
13.43
13.74
13.42
13.73
403,700
+0.24(+1.82%)
Aug 14, 2003
13.69
13.70
13.41
13.48
491,400
-0.21(-1.52%)
Aug 13, 2003
13.56
13.69
13.47
13.69
845,600
+0.22(+1.67%)
Aug 12, 2003
13.28
13.46
13.25
13.46
533,200
+0.25(+1.89%)
Aug 11, 2003
13.22
13.29
13.15
13.21
909,200
-0.21(-1.53%)
Aug 08, 2003
13.12
13.48
13.12
13.42
897,900
+0.44(+3.39%)
Aug 07, 2003
12.60
13.03
12.31
12.98
1,261,600
+0.26(+2.06%)
Aug 06, 2003
13.01
13.07
12.68
12.72
898,400
-0.34(-2.62%)
Aug 05, 2003
13.28
13.36
13.05
13.06
575,300
-0.14(-1.06%)
Aug 04, 2003
13.31
13.39
12.90
13.20
532,000
-0.08(-0.56%)
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
.