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 (%)
Apr 30, 2007
19.59
19.59
19.17
19.46
306,954
-0.04(-0.21%)
Apr 27, 2007
19.49
19.57
19.35
19.50
264,000
-0.11(-0.56%)
Apr 26, 2007
19.30
19.61
19.30
19.61
523,209
+0.12(+0.62%)
Apr 25, 2007
19.47
19.49
19.32
19.49
848,316
+0.01(+0.05%)
Apr 24, 2007
19.45
19.48
19.26
19.48
510,429
-0.01(-0.05%)
Apr 23, 2007
19.44
19.52
19.31
19.49
553,060
+0.10(+0.52%)
Apr 20, 2007
19.42
19.44
19.29
19.39
465,345
+0.15(+0.78%)
Apr 19, 2007
19.11
19.25
19.02
19.24
400,300
-0.03(-0.16%)
Apr 18, 2007
19.43
19.43
19.06
19.27
374,980
+0.03(+0.16%)
Apr 17, 2007
19.30
19.31
19.17
19.24
472,200
-0.02(-0.10%)
Apr 16, 2007
19.13
19.27
19.13
19.26
563,100
+0.26(+1.37%)
Apr 13, 2007
18.97
19.00
18.92
19.00
362,825
+0.08(+0.42%)
Apr 12, 2007
18.78
18.95
18.63
18.92
272,700
+0.11(+0.58%)
Apr 11, 2007
18.97
18.97
18.69
18.81
320,700
-0.11(-0.58%)
Apr 10, 2007
19.00
19.00
18.85
18.92
350,100
-0.03(-0.16%)
Apr 09, 2007
18.77
18.98
18.77
18.95
376,200
+0.10(+0.53%)
Apr 05, 2007
18.80
18.92
18.79
18.85
317,300
-0.05(-0.26%)
Apr 04, 2007
18.95
18.97
18.84
18.90
483,800
+0.00(+0.00%)
Apr 03, 2007
18.84
18.99
18.84
18.90
564,700
+0.16(+0.85%)
Apr 02, 2007
18.63
18.75
18.62
18.74
366,200
+0.05(+0.27%)
Mar 30, 2007
18.64
18.80
18.58
18.69
238,800
-0.01(-0.05%)
Mar 29, 2007
18.82
18.87
18.60
18.70
232,700
-0.07(-0.37%)
Mar 28, 2007
18.75
18.81
18.63
18.77
251,600
-0.08(-0.42%)
Mar 27, 2007
18.90
18.94
18.71
18.85
405,200
-0.12(-0.63%)
Mar 26, 2007
18.85
19.23
18.76
18.97
299,500
-0.04(-0.21%)
Mar 23, 2007
19.23
19.23
18.86
19.01
378,500
+0.11(+0.58%)
Mar 22, 2007
18.96
18.96
18.82
18.90
322,200
-0.02(-0.11%)
Mar 21, 2007
18.64
18.96
18.58
18.92
572,000
+0.20(+1.07%)
Mar 20, 2007
18.58
18.76
18.51
18.72
353,200
+0.24(+1.30%)
Mar 19, 2007
18.33
18.80
18.33
18.48
395,100
+0.18(+0.98%)
Mar 16, 2007
18.31
18.40
18.22
18.30
221,400
-0.01(-0.05%)
Mar 15, 2007
18.20
18.33
18.20
18.31
241,700
+0.04(+0.22%)
Mar 14, 2007
18.18
18.27
17.94
18.27
520,700
+0.17(+0.94%)
Mar 13, 2007
18.50
18.55
18.08
18.10
385,100
-0.40(-2.16%)
Mar 12, 2007
18.37
18.52
18.32
18.50
300,200
+0.11(+0.60%)
Mar 09, 2007
18.42
18.59
18.30
18.39
352,500
+0.09(+0.49%)
Mar 08, 2007
18.40
18.45
18.28
18.30
417,400
+0.08(+0.44%)
Mar 07, 2007
18.25
18.36
18.16
18.22
359,100
+0.00(+0.00%)
Mar 06, 2007
17.95
18.27
17.92
18.22
443,900
+0.38(+2.13%)
Mar 05, 2007
17.87
18.10
17.55
17.84
783,100
-0.26(-1.44%)
Mar 02, 2007
18.40
18.46
18.10
18.10
489,200
-0.39(-2.11%)
Mar 01, 2007
18.30
18.58
18.00
18.49
1,621,495
-0.16(-0.86%)
Feb 28, 2007
18.50
18.69
18.33
18.65
544,200
+0.10(+0.54%)
Feb 27, 2007
18.97
19.16
18.39
18.55
831,200
-0.76(-3.94%)
Feb 26, 2007
19.46
19.46
19.22
19.31
506,014
-0.06(-0.31%)
Feb 23, 2007
19.37
19.39
19.22
19.37
351,900
+0.02(+0.10%)
Feb 22, 2007
19.37
19.39
19.22
19.35
389,000
+0.03(+0.16%)
Feb 21, 2007
19.47
19.47
18.89
19.32
560,500
+0.04(+0.21%)
Feb 20, 2007
19.15
19.30
19.00
19.28
538,200
+0.15(+0.78%)
Feb 16, 2007
19.18
19.20
18.95
19.13
345,800
-0.05(-0.26%)
Feb 15, 2007
19.24
19.24
19.16
19.18
399,900
+0.02(+0.10%)
Feb 14, 2007
19.18
19.25
19.04
19.16
911,798
+0.03(+0.16%)
Feb 13, 2007
19.04
19.14
19.00
19.13
1,178,845
+0.14(+0.74%)
Feb 12, 2007
19.07
19.07
18.88
18.99
309,273
-0.06(-0.31%)
Feb 09, 2007
19.19
19.25
18.93
19.05
635,800
-0.12(-0.63%)
Feb 08, 2007
19.24
19.24
19.07
19.17
362,700
-0.05(-0.26%)
Feb 07, 2007
19.19
19.23
19.13
19.22
506,200
+0.03(+0.16%)
Feb 06, 2007
19.09
19.20
19.08
19.19
656,600
+0.07(+0.37%)
Feb 05, 2007
19.13
19.13
18.95
19.12
397,500
+0.00(+0.00%)
Feb 02, 2007
19.14
19.30
18.98
19.12
965,000
+0.07(+0.37%)
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
.