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
Tiffany & Co
(NY:
TIF
)
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, 2009
23.24
24.30
23.03
23.31
4,553,496
+0.30(+1.30%)
Apr 29, 2009
22.62
23.35
22.37
23.01
4,207,179
+0.46(+2.04%)
Apr 28, 2009
22.47
23.26
22.32
22.55
3,639,260
-0.30(-1.30%)
Apr 27, 2009
22.57
23.13
21.86
22.85
7,928,347
-0.27(-1.18%)
Apr 24, 2009
22.15
23.44
21.71
23.12
6,537,953
+1.54(+7.13%)
Apr 23, 2009
21.90
22.31
21.06
21.58
5,957,650
-0.41(-1.87%)
Apr 22, 2009
21.66
23.00
21.20
21.99
5,954,174
+0.21(+0.96%)
Apr 21, 2009
19.50
22.00
19.50
21.78
8,198,533
+1.93(+9.74%)
Apr 20, 2009
21.27
21.27
19.80
19.85
4,090,665
-1.82(-8.40%)
Apr 17, 2009
21.15
21.74
20.75
21.67
3,499,219
+0.33(+1.55%)
Apr 16, 2009
19.30
21.64
19.21
21.34
6,989,232
+2.23(+11.67%)
Apr 15, 2009
18.82
19.19
18.65
19.11
3,391,575
+0.04(+0.21%)
Apr 14, 2009
19.00
19.34
18.59
19.07
4,523,839
+0.04(+0.21%)
Apr 13, 2009
19.26
19.26
18.72
19.03
2,616,005
-0.48(-2.44%)
Apr 09, 2009
18.68
19.63
18.49
19.50
4,449,091
+1.39(+7.69%)
Apr 08, 2009
17.45
18.11
17.45
18.11
2,858,761
+0.84(+4.85%)
Apr 07, 2009
17.88
17.88
17.17
17.27
2,931,407
-0.94(-5.17%)
Apr 06, 2009
18.47
18.60
17.84
18.22
2,721,955
-0.67(-3.54%)
Apr 03, 2009
18.84
18.99
17.94
18.88
2,863,768
+0.09(+0.47%)
Apr 02, 2009
18.02
19.19
17.91
18.80
4,010,574
+1.19(+6.77%)
Apr 01, 2009
17.23
17.71
16.84
17.60
2,329,412
+0.24(+1.39%)
Mar 31, 2009
17.31
17.71
16.73
17.36
3,073,586
+0.28(+1.65%)
Mar 30, 2009
17.76
17.76
16.69
17.08
2,920,250
-1.22(-6.69%)
Mar 26, 2009
18.35
18.64
17.87
18.30
5,741,368
+0.20(+1.11%)
Mar 25, 2009
18.84
19.24
17.53
18.10
5,003,227
-0.56(-2.98%)
Mar 24, 2009
18.48
19.13
18.18
18.66
3,616,726
-0.16(-0.86%)
Mar 23, 2009
18.28
18.84
18.16
18.82
10,253,454
+2.53(+15.52%)
Mar 20, 2009
17.01
17.03
16.08
16.29
3,927,175
-0.43(-2.55%)
Mar 19, 2009
17.29
17.31
16.52
16.72
3,933,238
-0.31(-1.80%)
Mar 18, 2009
16.14
17.21
16.01
17.02
4,065,781
+0.72(+4.39%)
Mar 17, 2009
15.76
16.32
15.14
16.31
4,467,412
+0.77(+4.92%)
Mar 16, 2009
16.06
16.09
15.54
15.54
3,210,137
-0.31(-1.93%)
Mar 13, 2009
15.95
16.10
15.44
15.85
0
+0.06(+0.36%)
Mar 12, 2009
14.77
15.92
14.42
15.79
3,871,898
+0.93(+6.29%)
Mar 11, 2009
14.87
15.38
14.55
14.86
4,522,149
+0.15(+1.04%)
Mar 10, 2009
13.98
14.79
13.80
14.71
4,862,970
+1.06(+7.79%)
Mar 09, 2009
13.65
14.31
13.49
13.64
3,179,266
-0.22(-1.57%)
Mar 06, 2009
13.95
14.20
13.45
13.86
0
+0.06(+0.47%)
Mar 05, 2009
14.38
14.53
13.64
13.80
4,512,306
-0.93(-6.29%)
Mar 04, 2009
14.29
14.91
13.96
14.72
5,393,331
+0.54(+3.80%)
Mar 02, 2009
14.97
15.35
14.16
14.18
4,077,844
-1.15(-7.51%)
Feb 27, 2009
15.12
15.82
14.94
15.33
0
+0.06(+0.42%)
Feb 26, 2009
15.72
15.82
15.24
15.27
3,855,637
-0.10(-0.68%)
Feb 25, 2009
15.82
15.97
15.22
15.37
3,925,173
-0.53(-3.34%)
Feb 24, 2009
15.41
16.20
15.23
15.91
5,419,739
+0.64(+4.22%)
Feb 23, 2009
16.07
16.32
15.19
15.26
4,587,380
-0.64(-4.05%)
Feb 20, 2009
15.70
16.11
15.46
15.91
0
+0.00(+0.00%)
Feb 19, 2009
16.18
16.52
15.78
15.91
3,943,667
-0.06(-0.35%)
Feb 18, 2009
16.22
16.28
15.62
15.96
4,470,215
-0.08(-0.50%)
Feb 17, 2009
16.03
16.34
15.71
16.04
6,580,254
-0.21(-1.29%)
Feb 13, 2009
16.61
16.97
16.20
16.25
0
-0.31(-1.90%)
Feb 12, 2009
16.83
16.91
15.77
16.57
7,599,344
-0.35(-2.05%)
Feb 11, 2009
17.34
17.50
16.53
16.91
8,069,270
-0.45(-2.60%)
Feb 10, 2009
17.96
18.43
17.27
17.36
2,878,601
-0.96(-5.23%)
Feb 09, 2009
18.26
18.57
17.93
18.32
1,570,273
-0.11(-0.61%)
Feb 06, 2009
17.51
18.83
17.51
18.43
0
+0.93(+5.29%)
Feb 05, 2009
16.70
17.58
16.60
17.51
3,535,696
+0.69(+4.12%)
Feb 04, 2009
17.16
17.31
16.66
16.82
2,453,493
-0.34(-1.97%)
Feb 03, 2009
16.66
17.23
16.28
17.15
2,621,608
+0.67(+4.05%)
Feb 02, 2009
16.48
16.87
16.13
16.48
3,006,742
-0.23(-1.35%)
Jan 30, 2009
17.38
17.80
16.62
16.71
0
-0.79(-4.51%)
Jan 29, 2009
18.32
18.34
17.48
17.50
2,824,668
-1.02(-5.52%)
Jan 28, 2009
17.91
18.82
17.72
18.52
3,902,078
+1.14(+6.58%)
Jan 27, 2009
17.04
17.52
16.90
17.38
2,871,147
+0.30(+1.74%)
Jan 26, 2009
16.77
17.71
16.74
17.08
2,683,002
+0.02(+0.14%)
Jan 23, 2009
16.51
17.33
16.32
17.06
0
-0.02(-0.14%)
Jan 22, 2009
16.82
17.44
16.43
17.08
3,310,743
-0.42(-2.39%)
Jan 21, 2009
17.56
17.57
16.61
17.50
4,599,847
+0.35(+2.02%)
Jan 20, 2009
18.34
18.39
17.06
17.15
4,128,839
-1.24(-6.74%)
Jan 16, 2009
18.21
18.47
17.78
18.39
0
+0.61(+3.44%)
Jan 15, 2009
17.62
18.37
16.99
17.78
5,376,756
+0.10(+0.59%)
Jan 14, 2009
16.70
18.20
16.40
17.68
12,534,992
-0.04(-0.23%)
Jan 13, 2009
17.76
18.59
17.27
17.72
4,707,145
-0.05(-0.27%)
Jan 12, 2009
18.02
18.22
17.48
17.77
5,442,938
-0.27(-1.52%)
Jan 09, 2009
19.30
19.45
17.81
18.04
7,315,890
-1.35(-6.98%)
Jan 08, 2009
19.06
19.52
18.66
19.39
5,071,437
-0.60(-3.02%)
Jan 07, 2009
20.31
20.54
19.69
20.00
3,596,332
-0.85(-4.09%)
Jan 06, 2009
20.87
21.10
20.17
20.85
2,874,415
+0.19(+0.90%)
Jan 05, 2009
20.35
20.86
19.94
20.66
3,255,392
+0.10(+0.47%)
Jan 02, 2009
19.27
20.77
18.99
20.57
0
+1.54(+8.08%)
Jan 01, 2009
18.59
19.25
18.59
19.03
0
+0.00(+0.00%)
Dec 31, 2008
18.59
19.25
18.59
19.03
3,100,706
+0.48(+2.61%)
Dec 30, 2008
17.58
18.59
17.40
18.55
3,331,650
+1.23(+7.12%)
Dec 29, 2008
17.98
18.13
16.95
17.31
3,223,185
-0.74(-4.10%)
Dec 26, 2008
17.96
18.32
17.90
18.06
0
+0.06(+0.36%)
Dec 24, 2008
18.44
18.44
17.77
17.99
1,040,678
-0.06(-0.36%)
Dec 23, 2008
18.59
18.72
17.87
18.06
2,441,738
-0.34(-1.84%)
Dec 22, 2008
19.75
19.85
17.99
18.39
2,959,198
-1.36(-6.89%)
Dec 19, 2008
20.07
20.48
19.13
19.75
3,103,352
-0.15(-0.77%)
Dec 18, 2008
20.90
20.90
19.67
19.91
2,949,103
-0.82(-3.96%)
Dec 17, 2008
19.50
21.06
19.09
20.73
3,981,424
+1.05(+5.36%)
Dec 16, 2008
18.29
19.78
17.87
19.67
3,586,670
+1.63(+9.06%)
Dec 15, 2008
18.68
18.71
17.73
18.04
1,818,011
-0.33(-1.80%)
Dec 12, 2008
17.73
18.70
17.56
18.37
0
-0.35(-1.85%)
Dec 11, 2008
19.32
19.88
18.40
18.72
2,790,019
-0.77(-3.97%)
Dec 10, 2008
19.07
19.69
18.68
19.49
2,511,990
+0.68(+3.60%)
Dec 09, 2008
19.34
20.43
18.67
18.81
4,203,715
-0.80(-4.07%)
Dec 08, 2008
19.74
20.62
19.18
19.61
6,563,838
+0.52(+2.74%)
Dec 05, 2008
16.65
19.25
16.00
19.09
0
+1.97(+11.53%)
Dec 04, 2008
15.13
17.97
14.87
17.11
6,699,178
+1.67(+10.79%)
Dec 03, 2008
15.18
15.93
14.66
15.45
5,210,706
+0.27(+1.81%)
Dec 02, 2008
14.69
15.49
14.25
15.17
4,271,156
+0.69(+4.78%)
Dec 01, 2008
15.45
15.57
14.40
14.48
5,367,487
-1.46(-9.15%)
Nov 28, 2008
16.78
17.11
15.51
15.94
2,724,198
-0.90(-5.36%)
Nov 26, 2008
15.03
17.31
14.99
16.84
10,247,919
+0.06(+0.38%)
Nov 25, 2008
17.30
17.72
15.01
16.77
7,586,864
-0.18(-1.05%)
Nov 24, 2008
15.73
17.06
15.04
16.95
7,412,358
+1.26(+8.06%)
Nov 21, 2008
14.70
15.75
13.49
15.69
5,561,872
+1.30(+9.07%)
Nov 20, 2008
14.21
15.90
13.90
14.38
5,364,351
+0.12(+0.85%)
Nov 19, 2008
15.71
16.21
14.16
14.26
5,804,112
-1.62(-10.19%)
Nov 18, 2008
15.49
16.01
15.11
15.88
3,837,809
+0.24(+1.54%)
Nov 17, 2008
16.12
16.77
15.64
15.64
3,948,201
-0.72(-4.38%)
Nov 14, 2008
17.30
17.88
15.91
16.36
0
-1.72(-9.49%)
Nov 13, 2008
15.82
18.07
15.08
18.07
6,573,224
+2.34(+14.90%)
Nov 12, 2008
16.85
16.85
15.69
15.73
4,585,104
-1.31(-7.70%)
Nov 11, 2008
17.72
17.97
16.69
17.04
5,247,215
-1.24(-6.78%)
Nov 10, 2008
19.03
20.58
17.86
18.28
2,815,744
-0.26(-1.39%)
Nov 07, 2008
18.78
19.19
18.15
18.54
0
+0.00(+0.00%)
Nov 06, 2008
19.76
20.48
18.34
18.54
4,221,653
-1.51(-7.55%)
Nov 05, 2008
21.20
21.20
19.90
20.05
5,131,254
-1.47(-6.85%)
Nov 04, 2008
21.17
21.68
20.42
21.53
2,754,475
+1.30(+6.45%)
Nov 03, 2008
22.07
22.32
20.15
20.22
3,546,404
-1.88(-8.52%)
Oct 31, 2008
21.29
22.83
20.59
22.11
0
+1.16(+5.54%)
Oct 30, 2008
21.66
22.23
20.41
20.95
3,767,861
+0.46(+2.24%)
Oct 29, 2008
19.83
21.66
19.05
20.49
4,873,378
+0.52(+2.58%)
Oct 28, 2008
18.14
20.07
17.46
19.97
5,461,935
+2.38(+13.55%)
Oct 27, 2008
18.10
19.18
17.52
17.59
2,676,103
-0.68(-3.70%)
Oct 24, 2008
18.12
18.86
17.72
18.26
0
-0.90(-4.71%)
Oct 23, 2008
19.98
20.27
18.36
19.17
3,355,704
-0.59(-2.98%)
Oct 22, 2008
20.46
20.64
18.82
19.75
4,568,785
-1.35(-6.41%)
Oct 21, 2008
21.56
22.80
21.02
21.11
2,715,359
-0.91(-4.13%)
Oct 20, 2008
22.46
22.83
21.56
22.02
3,692,773
-0.14(-0.65%)
Oct 17, 2008
21.66
22.76
20.78
22.16
0
-0.07(-0.33%)
Oct 16, 2008
20.85
22.38
19.69
22.23
6,595,139
+1.47(+7.10%)
Oct 15, 2008
22.63
23.11
20.70
20.76
4,593,606
-2.67(-11.38%)
Oct 14, 2008
27.30
27.53
22.98
23.43
5,050,309
-2.79(-10.63%)
Oct 13, 2008
24.14
26.59
24.14
26.21
7,137,322
+3.05(+13.18%)
Oct 10, 2008
18.62
24.80
17.54
23.16
0
+3.29(+16.58%)
Oct 09, 2008
22.24
22.85
19.70
19.87
6,220,310
-2.51(-11.23%)
Oct 08, 2008
22.44
23.95
21.76
22.38
7,881,586
-0.70(-3.04%)
Oct 07, 2008
25.05
25.37
22.90
23.08
4,613,424
-1.71(-6.89%)
Oct 06, 2008
25.56
25.56
23.13
24.79
5,726,528
-1.26(-4.82%)
Oct 03, 2008
27.12
27.72
26.02
26.04
0
-1.07(-3.95%)
Oct 02, 2008
28.27
28.52
27.07
27.12
2,786,604
-1.34(-4.73%)
Oct 01, 2008
28.24
28.83
28.20
28.46
2,888,289
-0.14(-0.51%)
Sep 30, 2008
28.61
28.88
27.90
28.61
2,982,144
+0.64(+2.27%)
Sep 29, 2008
29.02
29.64
27.11
27.97
4,102,780
-1.61(-5.45%)
Sep 26, 2008
29.27
29.60
28.82
29.58
0
-0.02(-0.08%)
Sep 25, 2008
29.94
30.26
29.44
29.60
2,549,809
-0.06(-0.22%)
Sep 24, 2008
28.94
30.30
28.81
29.67
3,777,021
+0.73(+2.53%)
Sep 23, 2008
28.99
29.72
28.59
28.94
4,058,197
+0.09(+0.31%)
Sep 22, 2008
30.67
30.67
28.59
28.85
4,472,696
-1.81(-5.91%)
Sep 19, 2008
32.22
36.14
30.62
30.66
0
-0.12(-0.39%)
Sep 18, 2008
29.97
31.17
28.31
30.78
6,502,321
+1.32(+4.48%)
Sep 17, 2008
30.90
31.25
29.00
29.46
6,957,110
-1.93(-6.16%)
Sep 16, 2008
31.27
32.41
30.80
31.39
4,630,389
-0.75(-2.33%)
Sep 15, 2008
32.66
33.40
32.01
32.14
3,849,327
-1.74(-5.13%)
Sep 12, 2008
34.15
34.63
33.46
33.88
0
-0.52(-1.52%)
Sep 11, 2008
34.35
34.76
33.69
34.40
4,480,563
-0.90(-2.55%)
Sep 10, 2008
35.96
35.96
34.71
35.31
2,947,947
-0.06(-0.16%)
Sep 09, 2008
36.35
36.88
35.15
35.36
3,358,048
-1.34(-3.64%)
Sep 08, 2008
35.56
36.84
34.66
36.70
4,962,731
+2.07(+5.98%)
Sep 05, 2008
34.56
35.02
34.02
34.63
0
-0.40(-1.15%)
Sep 04, 2008
35.22
36.05
34.89
35.03
3,380,181
-0.35(-0.98%)
Sep 03, 2008
34.60
35.70
34.59
35.38
3,535,739
+0.50(+1.43%)
Sep 02, 2008
36.08
36.82
34.61
34.88
4,915,380
-0.69(-1.95%)
Aug 29, 2008
35.14
36.04
35.03
35.57
0
+0.26(+0.73%)
Aug 28, 2008
35.43
35.80
34.04
35.31
10,405,420
+3.41(+10.70%)
Aug 27, 2008
31.53
32.45
31.29
31.90
3,114,471
+0.26(+0.81%)
Aug 26, 2008
31.11
31.95
31.01
31.64
3,547,372
+0.63(+2.03%)
Aug 25, 2008
31.97
32.07
30.94
31.01
2,422,827
-1.17(-3.63%)
Aug 22, 2008
31.35
32.25
31.35
32.18
0
+1.11(+3.58%)
Aug 21, 2008
30.50
31.23
30.05
31.07
2,124,534
+0.13(+0.42%)
Aug 20, 2008
31.48
31.85
30.84
30.94
2,049,578
-0.53(-1.69%)
Aug 19, 2008
32.25
32.31
31.17
31.47
2,426,325
-1.00(-3.08%)
Aug 18, 2008
33.68
33.89
32.21
32.47
2,293,255
-1.02(-3.05%)
Aug 15, 2008
32.86
33.97
32.66
33.49
0
+0.64(+1.96%)
Aug 14, 2008
31.73
33.50
31.73
32.85
1,984,438
+0.66(+2.05%)
Aug 13, 2008
32.99
33.04
31.67
32.19
2,394,718
-1.12(-3.36%)
Aug 12, 2008
33.00
33.58
32.66
33.31
2,403,694
+0.13(+0.39%)
Aug 11, 2008
32.91
34.75
32.58
33.18
3,723,728
-0.02(-0.07%)
Aug 08, 2008
31.17
33.52
31.17
33.20
2,862,140
+2.08(+6.68%)
Aug 07, 2008
30.82
31.56
30.35
31.13
2,995,174
-0.42(-1.33%)
Aug 06, 2008
31.73
31.96
30.71
31.54
2,772,306
-0.46(-1.43%)
Aug 05, 2008
30.60
32.47
30.52
32.00
4,053,638
+1.80(+5.95%)
Aug 04, 2008
29.82
30.61
29.24
30.21
3,626,932
+0.41(+1.38%)
Aug 01, 2008
30.38
30.67
29.64
29.80
3,161,802
-0.64(-2.09%)
Jul 31, 2008
30.02
31.05
29.54
30.43
3,270,072
+0.35(+1.15%)
Jul 30, 2008
30.31
30.85
29.58
30.09
2,192,073
+0.02(+0.08%)
Jul 29, 2008
29.35
30.27
29.35
30.06
3,904,857
+0.79(+2.70%)
Jul 28, 2008
29.62
30.24
28.94
29.27
3,038,259
-0.72(-2.39%)
Jul 25, 2008
29.51
30.73
29.39
29.99
5,806,415
-1.18(-3.77%)
Jul 24, 2008
32.29
32.37
31.11
31.17
2,789,214
-1.13(-3.49%)
Jul 23, 2008
32.10
33.88
31.64
32.29
3,510,631
+0.17(+0.53%)
Jul 22, 2008
31.26
32.53
30.71
32.12
3,123,147
+0.55(+1.73%)
Jul 21, 2008
31.81
32.45
31.13
31.58
1,623,145
-0.35(-1.08%)
Jul 18, 2008
34.18
34.18
31.73
31.92
2,665,222
-0.95(-2.89%)
Jul 17, 2008
31.96
33.11
30.70
32.87
4,446,510
+1.27(+4.03%)
Jul 16, 2008
30.03
31.81
29.69
31.60
3,029,958
+1.56(+5.20%)
Jul 15, 2008
30.04
30.82
29.06
30.04
3,305,291
-0.02(-0.05%)
Jul 14, 2008
30.22
30.80
29.68
30.05
2,702,835
+0.23(+0.78%)
Jul 11, 2008
30.76
30.76
28.54
29.82
5,338,698
-0.96(-3.11%)
Jul 10, 2008
32.05
32.10
30.55
30.78
4,126,707
-1.33(-4.14%)
Jul 09, 2008
33.20
33.91
31.84
32.11
3,213,831
-1.22(-3.67%)
Jul 08, 2008
32.12
33.47
32.04
33.33
3,383,894
+1.14(+3.53%)
Jul 07, 2008
32.78
32.97
31.58
32.20
2,645,918
-0.27(-0.84%)
Jul 04, 2008
32.70
33.07
32.02
32.47
1,492,997
+0.00(+0.00%)
Jul 03, 2008
32.70
33.07
32.02
32.47
1,492,997
+0.10(+0.30%)
Jul 02, 2008
33.51
34.02
32.31
32.37
2,945,614
-0.81(-2.43%)
Jul 01, 2008
32.48
33.31
31.94
33.18
4,962,267
+0.36(+1.10%)
Jun 30, 2008
33.89
33.89
32.42
32.82
4,045,740
-1.09(-3.21%)
Jun 27, 2008
34.15
34.46
33.32
33.90
1,518,585
-0.07(-0.21%)
Jun 26, 2008
34.60
34.71
33.82
33.98
2,241,668
-0.96(-2.74%)
Jun 25, 2008
34.58
36.09
34.41
34.93
2,507,603
+0.53(+1.54%)
Jun 24, 2008
35.59
35.59
34.12
34.40
4,505,069
-1.38(-3.85%)
Jun 23, 2008
36.59
36.92
35.54
35.78
2,121,347
-0.59(-1.62%)
Jun 20, 2008
37.62
37.62
36.01
36.37
2,975,226
-1.31(-3.48%)
Jun 19, 2008
37.21
37.81
36.85
37.68
1,344,133
+0.36(+0.97%)
Jun 18, 2008
37.79
38.16
36.93
37.32
2,090,356
-0.79(-2.07%)
Jun 17, 2008
38.60
38.60
37.74
38.11
1,670,391
-0.11(-0.29%)
Jun 16, 2008
37.20
38.49
37.06
38.22
3,155,160
+0.64(+1.69%)
Jun 13, 2008
37.16
37.64
36.72
37.58
2,365,954
+0.52(+1.41%)
Jun 12, 2008
36.77
37.75
36.72
37.06
2,868,291
+0.56(+1.52%)
Jun 11, 2008
37.17
37.58
36.08
36.51
2,995,103
-0.82(-2.20%)
Jun 10, 2008
37.04
37.75
36.83
37.33
2,416,812
+0.11(+0.30%)
Jun 09, 2008
36.89
37.37
36.37
37.21
3,068,093
+0.49(+1.34%)
Jun 06, 2008
37.92
37.92
36.58
36.72
2,899,202
-1.59(-4.16%)
Jun 05, 2008
38.09
38.84
37.83
38.32
2,384,428
+0.36(+0.95%)
Jun 04, 2008
38.65
38.66
37.52
37.95
2,580,727
-0.68(-1.75%)
Jun 03, 2008
38.64
38.90
38.15
38.63
3,317,369
-0.02(-0.06%)
Jun 02, 2008
39.45
39.48
38.01
38.66
3,226,673
-0.83(-2.10%)
May 30, 2008
39.66
40.25
39.15
39.48
5,457,939
+1.04(+2.70%)
May 29, 2008
38.56
39.28
38.05
38.45
3,489,183
-0.11(-0.29%)
May 28, 2008
37.91
38.86
37.69
38.56
2,466,305
+1.07(+2.86%)
May 27, 2008
37.17
38.35
36.80
37.49
2,538,043
+0.35(+0.95%)
May 26, 2008
37.81
37.81
36.48
37.13
0
+0.00(+0.00%)
May 23, 2008
37.81
37.81
36.48
37.13
2,270,670
-0.78(-2.06%)
May 22, 2008
37.71
38.78
37.13
37.91
3,390,890
+0.10(+0.28%)
May 21, 2008
38.62
39.08
37.70
37.81
2,582,248
-0.67(-1.74%)
May 20, 2008
38.44
38.89
37.54
38.48
2,516,616
-0.35(-0.91%)
May 19, 2008
38.92
40.06
38.62
38.83
3,538,206
+0.02(+0.04%)
May 16, 2008
39.32
39.32
37.85
38.82
3,319,908
-0.55(-1.39%)
May 15, 2008
36.97
39.42
36.47
39.36
7,715,841
+2.44(+6.61%)
May 14, 2008
36.91
37.45
36.69
36.92
2,421,013
+0.20(+0.55%)
May 13, 2008
35.43
36.87
35.31
36.72
3,380,094
+1.43(+4.06%)
May 12, 2008
34.39
35.36
34.00
35.29
1,527,998
+1.12(+3.28%)
May 09, 2008
33.82
34.31
33.44
34.17
581,815
+0.11(+0.33%)
May 08, 2008
34.27
34.64
33.69
34.06
2,248,447
-0.18(-0.52%)
May 07, 2008
34.38
35.53
34.20
34.23
1,317,319
-0.18(-0.51%)
May 06, 2008
34.15
34.67
33.54
34.41
2,022,890
+0.00(+0.00%)
May 05, 2008
35.62
35.82
34.35
34.41
2,056,997
-1.24(-3.48%)
May 02, 2008
36.05
36.63
35.22
35.65
1,627,276
+0.00(+0.00%)
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
.