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 (%)
May 31, 2006
29.06
29.22
28.63
29.08
3,695,700
+0.08(+0.28%)
May 30, 2006
29.87
29.88
28.85
29.00
4,941,000
-0.90(-3.01%)
May 26, 2006
30.00
30.19
29.30
29.90
5,641,400
+0.36(+1.22%)
May 25, 2006
28.80
29.73
28.80
29.54
7,291,800
+1.11(+3.90%)
May 24, 2006
29.32
29.47
27.91
28.43
7,245,400
-1.04(-3.53%)
May 23, 2006
29.70
30.17
29.46
29.47
3,203,800
+0.05(+0.17%)
May 22, 2006
29.78
30.10
29.18
29.42
4,319,000
-0.61(-2.03%)
May 19, 2006
30.65
30.99
29.81
30.03
5,048,300
-0.48(-1.57%)
May 18, 2006
30.15
30.96
30.15
30.51
6,588,900
+0.56(+1.87%)
May 17, 2006
30.08
30.15
29.20
29.95
7,542,600
-0.38(-1.25%)
May 16, 2006
31.00
31.09
30.25
30.33
4,690,300
-0.31(-1.01%)
May 15, 2006
30.36
30.79
30.34
30.64
3,603,100
-0.01(-0.03%)
May 12, 2006
31.28
31.28
30.15
30.65
5,208,400
-0.62(-1.98%)
May 11, 2006
31.84
32.09
31.20
31.27
5,441,400
-0.38(-1.20%)
May 10, 2006
31.86
32.16
31.58
31.65
4,186,200
-0.27(-0.85%)
May 09, 2006
32.25
32.36
31.85
31.92
4,436,400
+0.00(+0.00%)
May 08, 2006
31.86
32.06
31.80
31.92
4,852,000
+0.06(+0.19%)
May 05, 2006
33.30
33.45
31.62
31.86
9,090,400
-1.17(-3.54%)
May 04, 2006
33.21
33.60
32.90
33.03
2,958,600
-0.18(-0.54%)
May 03, 2006
32.91
33.91
32.85
33.21
5,322,000
+0.39(+1.19%)
May 02, 2006
32.29
32.86
31.86
32.82
3,128,400
+0.40(+1.23%)
May 01, 2006
33.02
33.25
32.30
32.42
3,619,400
-0.60(-1.82%)
Apr 28, 2006
32.68
33.22
32.38
33.02
3,970,500
+0.34(+1.04%)
Apr 27, 2006
32.23
32.73
31.70
32.68
6,302,000
-0.05(-0.15%)
Apr 26, 2006
32.40
33.41
32.22
32.73
7,124,300
-0.18(-0.55%)
Apr 25, 2006
34.50
34.51
32.20
32.91
10,747,100
-2.29(-6.51%)
Apr 24, 2006
34.93
35.20
34.68
35.20
2,804,200
+0.13(+0.37%)
Apr 21, 2006
35.41
35.42
34.85
35.07
2,097,000
-0.14(-0.40%)
Apr 20, 2006
34.55
35.28
34.53
35.21
2,241,300
+0.62(+1.79%)
Apr 19, 2006
34.98
35.10
34.44
34.59
1,879,800
-0.33(-0.95%)
Apr 18, 2006
33.97
35.00
33.97
34.92
2,801,200
+0.99(+2.92%)
Apr 17, 2006
33.71
34.52
33.57
33.93
2,297,800
+0.43(+1.28%)
Apr 13, 2006
33.67
34.00
33.45
33.50
2,263,700
-0.17(-0.50%)
Apr 12, 2006
34.17
34.34
33.63
33.67
2,715,300
-0.57(-1.66%)
Apr 11, 2006
34.83
34.94
34.03
34.24
1,318,300
-0.59(-1.69%)
Apr 10, 2006
35.35
35.35
34.72
34.83
1,757,800
-0.52(-1.47%)
Apr 07, 2006
35.50
35.66
35.05
35.35
2,269,200
+0.10(+0.28%)
Apr 06, 2006
34.58
35.44
34.44
35.25
2,164,300
+0.76(+2.20%)
Apr 05, 2006
34.38
35.00
34.31
34.49
1,677,600
+0.18(+0.52%)
Apr 04, 2006
34.48
34.60
33.88
34.31
2,934,800
-0.12(-0.35%)
Apr 03, 2006
34.85
34.87
34.42
34.43
1,769,500
-0.15(-0.43%)
Mar 31, 2006
34.90
35.19
34.50
34.58
1,521,600
-0.35(-1.00%)
Mar 30, 2006
35.32
35.32
34.56
34.93
1,148,400
+0.01(+0.03%)
Mar 29, 2006
34.45
35.14
34.41
34.92
1,296,500
+0.57(+1.66%)
Mar 28, 2006
34.97
35.19
34.35
34.35
2,693,600
-0.62(-1.77%)
Mar 27, 2006
35.30
35.46
34.97
34.97
1,005,900
-0.49(-1.38%)
Mar 24, 2006
35.21
35.65
35.11
35.46
917,500
+0.16(+0.45%)
Mar 23, 2006
35.59
35.61
35.25
35.30
1,314,800
-0.29(-0.81%)
Mar 22, 2006
35.37
35.90
35.29
35.59
1,303,900
+0.32(+0.91%)
Mar 21, 2006
35.72
35.92
35.19
35.27
1,608,200
-0.33(-0.93%)
Mar 20, 2006
35.50
35.77
35.35
35.60
2,367,200
+0.05(+0.14%)
Mar 17, 2006
36.16
36.25
35.52
35.55
3,605,200
-0.72(-1.99%)
Mar 16, 2006
36.86
36.97
36.02
36.27
1,973,700
-0.40(-1.09%)
Mar 15, 2006
36.87
37.01
36.47
36.67
2,034,400
-0.30(-0.81%)
Mar 14, 2006
36.60
37.09
36.50
36.97
1,415,200
+0.39(+1.07%)
Mar 13, 2006
36.80
37.40
36.52
36.58
2,292,100
+0.08(+0.22%)
Mar 10, 2006
35.75
36.80
35.75
36.50
2,709,700
+1.17(+3.31%)
Mar 09, 2006
35.22
35.55
35.14
35.33
1,257,100
+0.11(+0.31%)
Mar 08, 2006
35.18
35.51
35.00
35.22
1,210,200
-0.14(-0.40%)
Mar 07, 2006
35.55
35.64
35.12
35.36
1,654,700
-0.23(-0.65%)
Mar 06, 2006
35.91
35.97
35.36
35.59
1,349,800
-0.53(-1.47%)
Mar 03, 2006
36.05
36.43
35.89
36.12
1,452,900
-0.12(-0.33%)
Mar 02, 2006
35.70
36.29
35.20
36.24
2,356,900
+0.36(+1.00%)
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
.