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 (%)
Nov 30, 2009
64.16
64.51
64.03
64.45
4,671,625
+0.15(+0.24%)
Nov 27, 2009
64.29
64.40
64.09
64.29
3,372,098
+0.24(+0.37%)
Nov 25, 2009
63.69
64.18
63.34
64.05
4,182,314
+0.29(+0.46%)
Nov 24, 2009
63.43
63.83
63.35
63.76
4,340,962
+0.40(+0.63%)
Nov 23, 2009
63.05
63.43
62.92
63.36
4,826,815
-0.08(-0.13%)
Nov 20, 2009
63.36
63.61
63.09
63.44
6,201,668
-0.01(-0.02%)
Nov 19, 2009
63.52
63.91
63.30
63.45
4,452,738
+0.11(+0.18%)
Nov 18, 2009
63.65
63.71
63.19
63.34
3,618,743
-0.37(-0.59%)
Nov 17, 2009
63.35
63.89
63.23
63.71
4,759,392
+0.34(+0.54%)
Nov 16, 2009
63.13
63.66
63.04
63.37
7,760,089
+0.73(+1.17%)
Nov 13, 2009
62.53
62.73
62.33
62.64
2,390,217
+0.29(+0.46%)
Nov 12, 2009
62.19
62.42
61.66
62.35
5,144,677
-0.11(-0.18%)
Nov 11, 2009
62.45
62.80
62.35
62.47
2,655,389
+0.26(+0.42%)
Nov 10, 2009
62.73
62.76
61.97
62.21
3,823,104
-0.11(-0.18%)
Nov 09, 2009
62.21
62.49
62.11
62.32
2,545,462
+0.07(+0.12%)
Nov 06, 2009
62.28
62.33
61.67
62.25
5,069,346
+0.06(+0.10%)
Nov 05, 2009
61.94
62.19
61.89
62.19
4,276,049
+0.00(+0.00%)
Nov 04, 2009
62.43
62.74
61.89
62.19
8,020,614
-0.57(-0.91%)
Nov 03, 2009
63.55
63.60
62.69
62.76
6,703,005
-0.63(-1.00%)
Nov 02, 2009
63.70
63.75
63.23
63.39
5,193,330
-0.49(-0.76%)
Oct 30, 2009
63.43
64.03
63.27
63.88
7,673,650
+0.91(+1.45%)
Oct 29, 2009
63.24
63.40
62.66
62.97
6,964,898
-0.69(-1.09%)
Oct 28, 2009
63.45
63.89
63.33
63.66
6,875,025
+0.30(+0.47%)
Oct 27, 2009
62.67
63.43
62.64
63.36
6,711,468
+0.85(+1.37%)
Oct 26, 2009
62.99
63.03
62.39
62.51
6,188,287
-0.82(-1.30%)
Oct 23, 2009
63.41
63.52
63.28
63.33
4,492,309
-0.48(-0.75%)
Oct 22, 2009
63.61
63.91
63.58
63.81
3,856,571
-0.31(-0.49%)
Oct 21, 2009
64.13
64.17
63.70
64.12
5,030,465
-0.39(-0.60%)
Oct 20, 2009
64.61
64.73
64.42
64.51
4,366,568
+0.35(+0.54%)
Oct 19, 2009
63.75
64.17
63.61
64.16
4,743,583
+0.50(+0.79%)
Oct 16, 2009
63.49
63.71
63.18
63.66
5,572,741
+0.51(+0.81%)
Oct 15, 2009
63.07
63.64
62.94
63.15
5,602,770
-0.29(-0.46%)
Oct 14, 2009
63.70
64.09
63.29
63.44
8,127,877
-0.95(-1.48%)
Oct 13, 2009
64.44
64.59
64.20
64.39
4,327,853
+0.33(+0.52%)
Oct 12, 2009
63.91
64.25
63.77
64.06
2,908,149
+0.10(+0.16%)
Oct 09, 2009
65.11
65.17
63.69
63.96
12,198,407
-1.50(-2.29%)
Oct 08, 2009
66.50
66.54
65.15
65.46
8,803,488
-0.69(-1.05%)
Oct 07, 2009
65.81
66.25
65.76
66.16
5,384,060
+0.77(+1.17%)
Oct 06, 2009
65.87
65.90
65.35
65.39
5,901,612
-0.65(-0.99%)
Oct 05, 2009
66.34
66.47
65.88
66.04
4,363,188
+0.01(+0.01%)
Oct 02, 2009
66.88
66.90
65.95
66.04
7,238,321
-0.46(-0.69%)
Oct 01, 2009
66.00
66.74
65.90
66.50
8,627,786
+0.69(+1.05%)
Sep 30, 2009
65.74
66.12
65.60
65.80
4,115,402
-0.06(-0.09%)
Sep 29, 2009
65.58
66.14
65.46
65.86
4,682,655
+0.41(+0.62%)
Sep 28, 2009
65.58
65.98
65.44
65.46
6,392,072
+0.11(+0.17%)
Sep 25, 2009
64.94
65.40
64.61
65.35
5,780,016
+0.82(+1.27%)
Sep 24, 2009
64.36
64.75
64.14
64.53
6,984,462
+0.19(+0.29%)
Sep 23, 2009
63.99
64.41
63.49
64.34
8,564,130
+0.19(+0.30%)
Sep 22, 2009
63.79
64.27
63.70
64.15
3,100,595
+0.13(+0.21%)
Sep 21, 2009
64.09
64.35
63.60
64.01
4,573,233
+0.15(+0.23%)
Sep 18, 2009
64.16
64.38
63.81
63.87
4,218,076
+0.07(+0.10%)
Sep 17, 2009
63.82
64.51
63.47
63.80
4,246,019
+0.33(+0.52%)
Sep 16, 2009
63.59
63.99
63.09
63.47
5,595,885
-0.05(-0.08%)
Sep 15, 2009
63.49
63.87
63.41
63.53
3,280,287
-0.33(-0.51%)
Sep 14, 2009
64.04
64.47
63.79
63.85
3,177,816
-0.64(-0.99%)
Sep 11, 2009
64.57
65.15
64.43
64.49
7,236,036
+0.35(+0.55%)
Sep 10, 2009
63.31
64.50
63.30
64.14
6,622,967
+1.16(+1.84%)
Sep 09, 2009
62.62
62.98
62.37
62.98
4,771,438
-0.07(-0.12%)
Sep 08, 2009
63.01
63.61
62.93
63.05
3,701,719
-0.45(-0.70%)
Sep 04, 2009
64.32
64.43
63.40
63.50
5,462,011
-1.10(-1.70%)
Sep 03, 2009
64.59
64.77
64.39
64.60
4,053,804
-0.40(-0.62%)
Sep 02, 2009
64.35
65.14
64.19
65.00
6,514,582
+0.93(+1.46%)
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
.