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 (%)
Jan 31, 2008
30.17
32.39
29.90
32.06
9,334,041
+1.36(+4.43%)
Jan 30, 2008
31.26
31.72
30.62
30.70
5,452,733
-0.31(-1.00%)
Jan 29, 2008
31.00
31.22
30.08
31.01
4,823,638
+0.39(+1.27%)
Jan 28, 2008
30.41
30.75
29.67
30.62
6,619,122
+0.19(+0.62%)
Jan 25, 2008
31.17
31.50
29.98
30.43
10,389,919
-0.51(-1.65%)
Jan 24, 2008
29.69
31.13
29.30
30.94
13,720,095
+1.75(+6.00%)
Jan 23, 2008
27.37
30.00
25.75
29.19
20,884,100
+1.70(+6.18%)
Jan 22, 2008
23.68
27.49
23.22
27.49
12,260,324
+2.30(+9.13%)
Jan 21, 2008
25.12
26.00
24.88
25.19
0
+0.00(+0.00%)
Jan 18, 2008
25.12
26.00
24.88
25.19
6,020,637
+0.26(+1.04%)
Jan 17, 2008
25.76
25.94
24.79
24.93
5,802,202
-0.80(-3.11%)
Jan 16, 2008
24.46
26.33
24.46
25.73
8,053,839
+1.11(+4.51%)
Jan 15, 2008
24.90
25.30
24.09
24.62
7,912,757
-1.10(-4.28%)
Jan 14, 2008
26.03
26.42
25.15
25.72
9,743,811
-1.13(-4.21%)
Jan 11, 2008
28.80
28.80
26.44
26.85
8,946,411
-2.02(-7.00%)
Jan 10, 2008
27.00
29.36
26.90
28.87
6,965,577
+1.55(+5.67%)
Jan 09, 2008
27.21
27.70
26.21
27.32
9,526,895
-0.91(-3.22%)
Jan 08, 2008
28.49
29.13
28.14
28.23
6,142,481
-0.06(-0.21%)
Jan 07, 2008
28.21
28.60
27.85
28.29
4,902,715
+0.20(+0.71%)
Jan 04, 2008
29.40
29.40
27.58
28.09
7,573,894
-1.62(-5.45%)
Jan 03, 2008
30.58
31.07
29.60
29.71
4,992,538
-0.84(-2.75%)
Jan 02, 2008
30.62
31.21
30.49
30.55
4,941,618
-0.03(-0.10%)
Jan 01, 2008
30.32
31.01
30.05
30.58
0
+0.00(+0.00%)
Dec 31, 2007
30.32
31.01
30.05
30.58
3,791,353
+0.11(+0.36%)
Dec 28, 2007
31.11
31.39
29.98
30.47
4,903,146
-0.46(-1.49%)
Dec 27, 2007
30.60
31.08
30.15
30.93
4,802,396
+0.05(+0.16%)
Dec 26, 2007
31.59
31.59
30.76
30.88
2,957,229
-0.70(-2.22%)
Dec 24, 2007
31.45
31.63
30.96
31.58
1,731,033
+0.11(+0.35%)
Dec 21, 2007
31.80
32.22
31.24
31.47
5,242,428
-0.12(-0.38%)
Dec 20, 2007
30.57
32.00
30.26
31.59
7,343,125
+1.18(+3.88%)
Dec 19, 2007
31.20
31.57
29.22
30.41
14,077,447
-0.72(-2.31%)
Dec 18, 2007
33.18
33.39
31.02
31.13
14,260,216
-1.84(-5.58%)
Dec 17, 2007
34.00
34.00
32.94
32.97
4,570,656
-1.23(-3.60%)
Dec 14, 2007
34.80
34.96
34.10
34.20
4,207,478
-1.03(-2.92%)
Dec 13, 2007
35.93
36.00
34.57
35.23
4,707,012
+0.18(+0.51%)
Dec 12, 2007
36.60
37.00
34.75
35.05
7,378,161
-0.76(-2.12%)
Dec 11, 2007
37.50
37.99
35.78
35.81
3,946,378
-1.56(-4.17%)
Dec 10, 2007
36.63
37.50
36.31
37.37
2,630,994
+0.77(+2.10%)
Dec 07, 2007
36.51
37.58
36.46
36.60
3,159,862
-0.07(-0.19%)
Dec 06, 2007
36.33
36.87
35.60
36.67
3,264,769
+0.33(+0.91%)
Dec 05, 2007
36.30
36.75
35.79
36.34
3,687,538
+0.60(+1.68%)
Dec 04, 2007
36.24
36.49
35.56
35.74
4,238,237
-0.64(-1.76%)
Dec 03, 2007
37.50
37.63
36.26
36.38
3,369,588
-0.76(-2.05%)
Nov 30, 2007
36.59
38.17
36.59
37.14
5,497,113
+1.35(+3.77%)
Nov 29, 2007
37.14
37.14
35.38
35.79
4,640,331
-1.39(-3.74%)
Nov 28, 2007
35.19
37.28
35.13
37.18
7,237,897
+2.18(+6.23%)
Nov 27, 2007
34.88
35.19
34.51
35.00
5,136,201
+0.23(+0.66%)
Nov 26, 2007
36.43
36.43
34.67
34.77
5,316,800
-1.14(-3.17%)
Nov 23, 2007
34.99
36.00
34.95
35.91
2,075,200
+1.08(+3.10%)
Nov 21, 2007
34.15
35.55
33.75
34.83
6,207,210
-0.38(-1.08%)
Nov 20, 2007
34.44
36.27
34.39
35.21
8,262,325
+0.79(+2.30%)
Nov 19, 2007
34.91
34.91
33.61
34.42
6,765,209
+0.10(+0.29%)
Nov 16, 2007
34.56
34.73
33.54
34.32
5,728,667
+0.06(+0.18%)
Nov 15, 2007
34.82
34.85
33.72
34.26
7,411,473
-0.63(-1.81%)
Nov 14, 2007
36.50
36.83
34.77
34.89
8,351,397
-1.05(-2.92%)
Nov 13, 2007
35.05
36.08
33.86
35.94
8,553,530
+2.25(+6.68%)
Nov 12, 2007
32.59
34.80
32.25
33.69
8,342,577
+1.11(+3.41%)
Nov 09, 2007
32.45
33.20
32.00
32.58
10,538,906
+0.28(+0.87%)
Nov 08, 2007
33.52
33.52
30.52
32.30
13,212,001
-0.77(-2.33%)
Nov 07, 2007
32.57
33.72
32.40
33.07
8,949,071
-0.33(-0.99%)
Nov 06, 2007
33.74
34.27
33.23
33.40
8,606,435
-0.53(-1.56%)
Nov 05, 2007
34.90
35.25
33.85
33.93
7,651,540
-1.25(-3.55%)
Nov 02, 2007
34.71
35.37
34.17
35.18
6,298,100
+0.04(+0.11%)
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
.