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
Honeywell International
(NY:
HON
)
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, 2010
33.91
34.02
33.21
33.21
7,816,385
-0.66(-1.94%)
Apr 29, 2010
33.21
33.96
33.12
33.86
8,161,052
+0.95(+2.89%)
Apr 28, 2010
33.06
33.14
32.54
32.91
7,061,447
+0.08(+0.23%)
Apr 27, 2010
33.74
33.74
32.76
32.84
10,116,469
-0.93(-2.76%)
Apr 26, 2010
33.45
33.88
33.42
33.77
8,167,187
+0.38(+1.15%)
Apr 23, 2010
33.38
33.42
32.67
33.38
10,986,063
+0.20(+0.59%)
Apr 22, 2010
32.40
33.20
32.09
33.19
10,237,380
+0.52(+1.61%)
Apr 21, 2010
32.66
32.69
32.28
32.66
47,415
+0.22(+0.67%)
Apr 20, 2010
32.22
32.48
31.98
32.44
6,643,268
+0.44(+1.38%)
Apr 19, 2010
31.79
32.08
31.61
32.00
6,961,647
-0.05(-0.15%)
Apr 16, 2010
32.49
32.54
31.70
32.05
11,242,512
-0.45(-1.40%)
Apr 15, 2010
32.39
32.55
32.25
32.51
4,777,014
+0.10(+0.30%)
Apr 14, 2010
32.04
32.44
32.02
32.41
6,542,394
+0.47(+1.47%)
Apr 13, 2010
32.16
32.23
31.84
31.94
5,330,589
-0.23(-0.72%)
Apr 12, 2010
32.08
32.30
32.03
32.17
4,625,488
+0.15(+0.48%)
Apr 09, 2010
31.95
32.16
31.74
32.02
5,388,310
+0.20(+0.62%)
Apr 08, 2010
31.63
31.91
31.49
31.82
6,014,359
+0.17(+0.53%)
Apr 07, 2010
31.83
32.01
31.54
31.65
7,138,447
-0.15(-0.46%)
Apr 06, 2010
31.79
32.00
31.72
31.80
5,668,501
-0.01(-0.02%)
Apr 05, 2010
31.68
31.93
31.53
31.81
6,010,001
+0.31(+0.98%)
Apr 01, 2010
31.84
31.50
31.50
31.50
9,586,624
-0.17(-0.53%)
Mar 31, 2010
31.92
32.02
31.55
31.67
12,750,934
+0.23(+0.73%)
Mar 30, 2010
31.49
31.68
31.16
31.44
6,971,792
+0.05(+0.16%)
Mar 29, 2010
31.42
31.57
31.30
31.39
6,175,114
+0.19(+0.61%)
Mar 26, 2010
31.08
31.47
31.02
31.20
6,369,220
+0.18(+0.59%)
Mar 25, 2010
31.30
31.68
30.99
31.02
8,614,046
-0.10(-0.31%)
Mar 24, 2010
30.94
31.51
30.81
31.12
11,215,680
+0.20(+0.66%)
Mar 23, 2010
30.55
31.01
30.49
30.91
7,918,161
+0.44(+1.45%)
Mar 22, 2010
30.46
30.77
30.37
30.47
6,822,324
-0.18(-0.59%)
Mar 19, 2010
30.77
30.98
30.50
30.65
13,856,319
+0.27(+0.90%)
Mar 18, 2010
30.02
30.45
29.93
30.38
7,093,137
+0.36(+1.21%)
Mar 17, 2010
30.23
30.34
29.83
30.02
7,321,436
-0.08(-0.28%)
Mar 16, 2010
30.18
30.21
29.84
30.10
9,148,319
+0.04(+0.14%)
Mar 15, 2010
29.86
30.06
29.80
30.06
7,010,607
+0.03(+0.09%)
Mar 12, 2010
29.94
30.17
29.70
30.03
7,940,253
+0.22(+0.73%)
Mar 11, 2010
29.54
29.81
29.35
29.81
5,045,749
+0.20(+0.66%)
Mar 10, 2010
29.50
29.73
29.45
29.62
6,857,756
+0.05(+0.17%)
Mar 09, 2010
29.02
29.73
28.97
29.57
7,921,163
+0.55(+1.88%)
Mar 08, 2010
29.31
29.37
29.00
29.02
5,024,419
-0.29(-1.00%)
Mar 05, 2010
28.92
29.32
28.84
29.32
7,863,485
+0.51(+1.77%)
Mar 04, 2010
28.63
28.83
28.51
28.81
5,288,159
+0.18(+0.64%)
Mar 03, 2010
28.47
28.81
28.47
28.63
7,928,102
+0.17(+0.59%)
Mar 02, 2010
28.48
28.67
28.35
28.46
5,788,594
+0.08(+0.27%)
Mar 01, 2010
28.16
28.57
28.16
28.38
6,498,930
+0.29(+1.02%)
Feb 26, 2010
28.11
28.28
27.92
28.09
6,378,790
-0.02(-0.07%)
Feb 25, 2010
27.98
28.14
27.62
28.11
8,068,660
-0.27(-0.96%)
Feb 24, 2010
28.06
28.58
28.02
28.39
6,894,094
+0.45(+1.63%)
Feb 23, 2010
28.09
28.31
27.83
27.93
7,436,507
-0.15(-0.55%)
Feb 22, 2010
28.28
28.33
27.98
28.09
5,815,900
-0.05(-0.17%)
Feb 19, 2010
27.83
28.31
27.66
28.14
8,309,788
+0.26(+0.93%)
Feb 18, 2010
27.33
27.95
27.27
27.88
7,592,814
+0.53(+1.94%)
Feb 17, 2010
27.22
27.44
27.10
27.34
6,744,515
+0.33(+1.22%)
Feb 16, 2010
26.47
27.05
26.43
27.01
8,603,828
+0.74(+2.80%)
Feb 12, 2010
26.24
26.28
26.28
26.28
8,215,671
-0.26(-0.97%)
Feb 11, 2010
26.11
26.62
25.88
26.54
6,374,202
+0.35(+1.35%)
Feb 10, 2010
26.18
26.38
25.96
26.18
5,759,882
-0.07(-0.26%)
Feb 09, 2010
25.94
26.54
25.86
26.25
9,898,918
+0.66(+2.58%)
Feb 08, 2010
26.06
26.06
25.54
25.59
8,987,300
-0.42(-1.60%)
Feb 05, 2010
26.19
26.31
25.46
26.01
12,274,345
-0.18(-0.69%)
Feb 04, 2010
27.18
27.18
26.15
26.19
13,930,290
-1.03(-3.77%)
Feb 03, 2010
27.32
27.44
27.02
27.22
6,285,836
-0.22(-0.78%)
Feb 02, 2010
27.37
27.49
27.11
27.43
10,152,069
+0.24(+0.89%)
Feb 01, 2010
27.01
27.36
26.97
27.19
7,405,477
+0.37(+1.37%)
Jan 29, 2010
26.72
27.19
26.08
26.82
21,940,636
-0.82(-2.96%)
Jan 28, 2010
28.13
28.17
27.25
27.64
8,505,394
-0.31(-1.09%)
Jan 27, 2010
27.87
28.03
27.38
27.94
8,500,888
+0.20(+0.73%)
Jan 26, 2010
27.80
28.08
27.56
27.74
3,998,968
-0.17(-0.62%)
Jan 25, 2010
27.97
28.23
27.82
27.92
4,436,446
+0.24(+0.85%)
Jan 22, 2010
28.16
28.51
27.66
27.68
9,975,538
-0.59(-2.09%)
Jan 21, 2010
29.40
29.51
28.24
28.27
10,689,550
-1.13(-3.85%)
Jan 20, 2010
29.55
29.62
29.08
29.40
6,651,509
-0.34(-1.14%)
Jan 19, 2010
29.65
29.99
29.49
29.74
7,520,975
+0.15(+0.52%)
Jan 15, 2010
29.53
29.59
29.59
29.59
8,254,282
+0.04(+0.14%)
Jan 14, 2010
29.32
29.66
29.24
29.55
4,942,455
+0.17(+0.59%)
Jan 13, 2010
29.26
29.50
29.04
29.37
5,903,813
+0.10(+0.36%)
Jan 12, 2010
29.42
29.51
29.05
29.27
6,496,808
-0.33(-1.13%)
Jan 11, 2010
29.37
29.94
29.36
29.60
7,371,270
+0.37(+1.26%)
Jan 08, 2010
28.40
29.29
28.31
29.24
9,832,615
+0.63(+2.21%)
Jan 07, 2010
28.07
28.71
27.82
28.60
14,101,377
+0.54(+1.93%)
Jan 06, 2010
28.07
28.14
27.92
28.06
8,528,731
+0.00(+0.00%)
Jan 05, 2010
27.88
28.08
27.83
28.06
9,334,642
+0.06(+0.20%)
Jan 04, 2010
27.49
28.03
27.40
28.01
10,645,682
+0.80(+2.93%)
Dec 31, 2009
27.56
27.21
27.21
27.21
4,015,702
-0.42(-1.53%)
Dec 30, 2009
27.51
27.65
27.42
27.63
3,529,040
-0.05(-0.18%)
Dec 29, 2009
27.68
27.78
27.63
27.68
3,652,583
+0.05(+0.18%)
Dec 28, 2009
27.72
27.75
27.54
27.63
3,243,926
-0.05(-0.18%)
Dec 24, 2009
27.79
27.79
27.63
27.68
1,364,814
-0.03(-0.13%)
Dec 23, 2009
27.67
27.75
27.34
27.72
4,750,395
+0.23(+0.83%)
Dec 22, 2009
27.57
27.69
27.42
27.49
5,666,380
+0.02(+0.08%)
Dec 21, 2009
27.40
27.67
27.31
27.47
6,857,533
+0.29(+1.07%)
Dec 18, 2009
27.48
27.63
27.07
27.17
14,368,965
-0.27(-0.99%)
Dec 17, 2009
27.65
27.88
27.43
27.44
10,865,509
-1.01(-3.56%)
Dec 16, 2009
28.47
28.81
28.01
28.46
13,370,605
-0.17(-0.61%)
Dec 15, 2009
28.37
28.72
28.11
28.63
8,815,184
-0.04(-0.15%)
Dec 14, 2009
28.71
28.77
28.56
28.67
7,624,657
+0.31(+1.08%)
Dec 11, 2009
28.17
28.50
28.12
28.37
6,564,542
+0.39(+1.39%)
Dec 10, 2009
28.19
28.40
27.95
27.98
6,577,769
+0.03(+0.12%)
Dec 09, 2009
28.00
28.12
27.66
27.94
7,874,833
+0.01(+0.05%)
Dec 08, 2009
28.26
28.26
27.76
27.93
6,200,171
-0.40(-1.40%)
Dec 07, 2009
27.92
28.43
27.88
28.33
8,834,938
+0.46(+1.67%)
Dec 04, 2009
27.83
28.20
27.53
27.86
8,309,401
+0.37(+1.36%)
Dec 03, 2009
27.63
27.83
27.44
27.49
7,714,792
-0.12(-0.43%)
Dec 02, 2009
27.34
27.72
27.32
27.60
9,253,161
+0.28(+1.02%)
Dec 01, 2009
26.90
27.42
26.90
27.33
6,368,330
+0.62(+2.34%)
Nov 30, 2009
26.63
26.81
26.43
26.70
6,122,443
-0.01(-0.03%)
Nov 27, 2009
26.48
26.97
26.22
26.71
3,579,151
-0.44(-1.61%)
Nov 25, 2009
26.91
27.15
26.72
27.15
4,429,492
+0.24(+0.88%)
Nov 24, 2009
26.87
26.96
26.49
26.91
5,089,771
+0.06(+0.23%)
Nov 23, 2009
26.63
26.85
26.58
26.85
5,748,144
+0.44(+1.68%)
Nov 20, 2009
26.38
26.61
26.18
26.40
8,317,903
-0.15(-0.55%)
Nov 19, 2009
26.97
26.99
26.34
26.55
9,680,785
-0.67(-2.47%)
Nov 18, 2009
27.40
27.47
27.11
27.22
5,995,884
-0.27(-0.98%)
Nov 17, 2009
27.48
27.66
27.35
27.49
6,120,455
-0.17(-0.63%)
Nov 16, 2009
27.28
27.93
27.28
27.67
9,325,374
+0.42(+1.55%)
Nov 13, 2009
26.82
27.28
26.67
27.24
7,120,468
+0.47(+1.76%)
Nov 12, 2009
26.83
27.15
26.67
26.77
5,555,159
-0.11(-0.41%)
Nov 11, 2009
26.99
27.13
26.70
26.88
5,482,954
+0.09(+0.34%)
Nov 10, 2009
26.64
26.94
26.49
26.79
5,458,074
+0.11(+0.42%)
Nov 09, 2009
26.35
26.73
26.20
26.68
5,324,662
+0.51(+1.96%)
Nov 06, 2009
26.03
26.29
25.89
26.17
5,370,775
+0.41(+1.59%)
Nov 05, 2009
25.38
26.10
25.38
25.76
7,864,585
+0.49(+1.95%)
Nov 04, 2009
25.17
25.68
25.13
25.27
8,013,504
+0.24(+0.97%)
Nov 03, 2009
25.02
25.08
24.71
25.02
6,596,143
-0.10(-0.39%)
Nov 02, 2009
24.99
25.29
24.71
25.12
6,929,566
+0.21(+0.84%)
Oct 30, 2009
25.69
25.81
24.82
24.91
9,856,144
-0.91(-3.52%)
Oct 29, 2009
25.46
25.89
25.36
25.82
8,111,127
+0.42(+1.64%)
Oct 28, 2009
26.01
26.10
25.33
25.40
8,515,351
-0.62(-2.40%)
Oct 27, 2009
26.29
26.40
25.97
26.03
9,900,016
-0.15(-0.58%)
Oct 26, 2009
26.50
27.02
26.06
26.18
7,687,835
-0.37(-1.41%)
Oct 23, 2009
26.56
26.66
26.45
26.56
9,847,850
-0.19(-0.70%)
Oct 22, 2009
25.60
27.07
25.58
26.74
14,427,231
+1.09(+4.25%)
Oct 21, 2009
26.23
26.29
25.57
25.65
9,424,635
-0.58(-2.22%)
Oct 20, 2009
26.19
26.31
26.11
26.24
9,281,458
-0.43(-1.61%)
Oct 19, 2009
26.31
26.89
26.20
26.67
8,204,629
+0.44(+1.67%)
Oct 16, 2009
25.95
26.38
25.82
26.23
7,980,313
+0.02(+0.08%)
Oct 15, 2009
25.92
26.24
25.83
26.21
9,131,137
+0.24(+0.91%)
Oct 14, 2009
25.75
25.98
25.67
25.97
10,268,677
+0.42(+1.63%)
Oct 13, 2009
25.85
25.85
25.52
25.56
6,869,999
-0.30(-1.15%)
Oct 12, 2009
25.95
26.03
25.79
25.86
6,097,267
+0.06(+0.22%)
Oct 09, 2009
25.56
25.85
25.42
25.80
5,169,884
+0.23(+0.90%)
Oct 08, 2009
25.46
25.71
25.27
25.57
6,437,401
+0.37(+1.46%)
Oct 07, 2009
25.43
25.56
25.14
25.20
6,483,073
-0.20(-0.79%)
Oct 06, 2009
25.35
25.83
25.29
25.40
9,048,479
+0.26(+1.05%)
Oct 05, 2009
24.82
25.36
24.70
25.14
12,206,901
+0.43(+1.74%)
Oct 02, 2009
24.95
25.16
24.59
24.71
10,799,021
-0.56(-2.20%)
Oct 01, 2009
25.76
25.83
25.24
25.27
8,190,000
-0.52(-2.02%)
Sep 30, 2009
25.88
25.95
25.12
25.79
16,052,380
-0.07(-0.27%)
Sep 29, 2009
25.99
26.20
25.81
25.86
10,924,334
-0.06(-0.24%)
Sep 28, 2009
26.30
26.34
25.82
25.92
12,318,907
-0.33(-1.24%)
Sep 25, 2009
26.71
26.74
26.06
26.24
9,813,587
-0.60(-2.25%)
Sep 24, 2009
27.24
27.45
26.69
26.85
7,454,696
-0.40(-1.45%)
Sep 23, 2009
27.58
27.72
27.19
27.24
5,583,997
-0.33(-1.18%)
Sep 22, 2009
27.38
27.68
27.29
27.57
5,990,738
+0.28(+1.02%)
Sep 21, 2009
27.67
27.72
27.17
27.29
8,187,521
-0.59(-2.12%)
Sep 18, 2009
27.78
28.08
27.71
27.88
9,212,328
+0.05(+0.17%)
Sep 17, 2009
27.78
28.15
27.52
27.83
11,316,384
+0.48(+1.77%)
Sep 16, 2009
27.81
27.90
27.32
27.35
9,482,925
-0.27(-0.97%)
Sep 15, 2009
27.86
27.90
27.53
27.62
7,683,637
-0.12(-0.45%)
Sep 14, 2009
26.95
27.76
26.72
27.74
11,016,274
+0.72(+2.67%)
Sep 11, 2009
27.42
27.42
26.75
27.02
10,656,801
-0.34(-1.24%)
Sep 10, 2009
26.86
27.36
26.47
27.36
8,001,705
+0.67(+2.50%)
Sep 09, 2009
26.33
26.81
26.16
26.70
9,429,052
+0.44(+1.69%)
Sep 08, 2009
26.03
26.35
25.90
26.25
8,847,486
+0.47(+1.80%)
Sep 04, 2009
25.20
25.85
25.11
25.79
8,676,717
+0.62(+2.45%)
Sep 03, 2009
24.98
25.22
24.68
25.17
10,396,820
+0.34(+1.37%)
Sep 02, 2009
24.93
25.06
24.70
24.83
7,215,095
-0.10(-0.42%)
Sep 01, 2009
25.45
25.89
24.85
24.93
9,604,335
-0.58(-2.28%)
Aug 31, 2009
25.70
25.70
25.27
25.52
6,473,627
-0.33(-1.26%)
Aug 28, 2009
26.18
26.26
25.61
25.84
5,459,330
-0.11(-0.43%)
Aug 27, 2009
25.83
26.22
25.73
25.95
10,114,558
+0.19(+0.73%)
Aug 26, 2009
25.95
26.04
25.60
25.77
6,537,710
-0.28(-1.07%)
Aug 25, 2009
26.07
26.36
25.77
26.04
7,269,675
+0.17(+0.67%)
Aug 24, 2009
25.26
25.97
25.21
25.87
11,381,070
+0.66(+2.62%)
Aug 21, 2009
24.93
25.32
24.64
25.21
8,342,313
+0.68(+2.77%)
Aug 20, 2009
24.42
24.62
24.24
24.53
5,107,142
+0.22(+0.89%)
Aug 19, 2009
24.11
24.41
23.95
24.31
5,553,423
+0.01(+0.03%)
Aug 18, 2009
24.12
24.35
23.98
24.31
5,995,253
+0.10(+0.42%)
Aug 17, 2009
24.47
24.67
24.06
24.21
7,407,776
-0.69(-2.77%)
Aug 14, 2009
25.17
25.29
24.69
24.90
6,634,438
-0.22(-0.88%)
Aug 13, 2009
25.48
25.49
24.89
25.12
5,807,454
-0.21(-0.82%)
Aug 12, 2009
24.51
25.59
24.51
25.33
7,829,986
+0.74(+3.02%)
Aug 11, 2009
24.84
24.93
24.38
24.59
5,215,900
-0.37(-1.50%)
Aug 10, 2009
25.19
25.22
24.74
24.96
4,831,396
-0.29(-1.15%)
Aug 07, 2009
24.90
25.49
24.78
25.25
8,628,349
+0.71(+2.88%)
Aug 06, 2009
24.64
24.70
24.40
24.54
7,771,209
+0.05(+0.20%)
Aug 05, 2009
24.71
24.79
24.31
24.49
7,950,522
-0.15(-0.63%)
Aug 04, 2009
24.34
24.76
24.29
24.65
6,568,766
+0.16(+0.66%)
Aug 03, 2009
24.30
24.53
24.01
24.49
8,731,415
+0.40(+1.66%)
Jul 31, 2009
23.93
24.20
23.78
24.09
7,077,348
+0.13(+0.55%)
Jul 30, 2009
23.87
24.20
23.78
23.95
6,644,048
+0.33(+1.38%)
Jul 29, 2009
23.51
23.73
23.36
23.63
7,129,486
-0.08(-0.32%)
Jul 28, 2009
23.53
23.85
23.33
23.70
6,907,043
-0.02(-0.10%)
Jul 27, 2009
23.70
23.83
23.31
23.73
11,735,479
+0.14(+0.57%)
Jul 24, 2009
23.56
23.65
23.02
23.59
851
-0.16(-0.67%)
Jul 23, 2009
23.21
23.84
22.95
23.75
8,426,505
+0.58(+2.52%)
Jul 22, 2009
23.13
23.41
23.07
23.17
4,861,925
-0.02(-0.09%)
Jul 21, 2009
23.45
23.56
22.79
23.19
10,192,627
+0.03(+0.12%)
Jul 20, 2009
22.58
23.20
22.58
23.16
6,523,503
+0.65(+2.90%)
Jul 17, 2009
22.70
22.86
22.32
22.51
8,044,621
-0.28(-1.22%)
Jul 16, 2009
22.46
22.91
22.41
22.79
4,838,740
+0.29(+1.30%)
Jul 15, 2009
21.89
22.56
21.80
22.50
9,339,726
+0.85(+3.95%)
Jul 14, 2009
21.43
21.68
21.32
21.64
8,053,883
+0.26(+1.20%)
Jul 13, 2009
20.93
21.40
20.93
21.39
8,595,481
+0.54(+2.60%)
Jul 10, 2009
20.50
20.88
20.34
20.84
8,804,991
+0.25(+1.21%)
Jul 09, 2009
20.60
20.70
20.35
20.59
9,899,235
+0.13(+0.64%)
Jul 08, 2009
20.39
20.68
20.25
20.46
13,515,628
+0.12(+0.58%)
Jul 07, 2009
21.05
21.09
20.27
20.34
10,167,473
-0.70(-3.33%)
Jul 06, 2009
21.17
21.24
20.76
21.05
6,497,850
-0.33(-1.56%)
Jul 02, 2009
21.79
21.94
21.22
21.38
6,768,850
-0.74(-3.33%)
Jul 01, 2009
21.93
22.31
21.78
22.11
7,433,273
+0.32(+1.46%)
Jun 30, 2009
22.42
22.42
21.66
21.79
6,668,310
-0.54(-2.42%)
Jun 29, 2009
22.15
22.43
21.91
22.34
6,872,609
+0.28(+1.29%)
Jun 26, 2009
22.11
22.45
21.98
22.05
6,730,194
-0.06(-0.25%)
Jun 25, 2009
21.84
22.35
21.69
22.11
10,079,750
+0.56(+2.61%)
Jun 24, 2009
22.00
22.29
21.39
21.54
11,862,571
-0.27(-1.24%)
Jun 23, 2009
21.95
21.97
21.48
21.82
10,354,876
-0.10(-0.47%)
Jun 22, 2009
22.61
22.61
21.89
21.92
7,786,644
-0.85(-3.75%)
Jun 19, 2009
23.00
23.16
22.74
22.77
9,805,110
-0.12(-0.52%)
Jun 18, 2009
22.81
23.04
22.38
22.89
8,555,392
+0.14(+0.61%)
Jun 17, 2009
22.95
23.07
22.50
22.75
9,385,973
-0.26(-1.15%)
Jun 16, 2009
23.54
23.71
22.83
23.02
11,754,089
-0.53(-2.24%)
Jun 15, 2009
24.36
24.37
23.32
23.54
10,578,134
-1.03(-4.21%)
Jun 12, 2009
24.71
24.76
24.33
24.58
6,371,533
-0.26(-1.06%)
Jun 11, 2009
24.81
25.22
24.80
24.84
7,894,431
+0.13(+0.53%)
Jun 10, 2009
24.96
25.11
24.35
24.71
6,650,917
-0.08(-0.34%)
Jun 09, 2009
24.83
24.97
24.47
24.79
7,040,481
+0.03(+0.14%)
Jun 08, 2009
24.49
24.99
24.36
24.76
6,785,392
-0.03(-0.14%)
Jun 05, 2009
25.30
25.45
24.70
24.79
9,078,992
+0.17(+0.68%)
Jun 04, 2009
24.06
24.68
23.96
24.63
6,240,137
+0.56(+2.34%)
Jun 03, 2009
24.25
24.25
23.67
24.06
7,114,811
-0.36(-1.48%)
Jun 02, 2009
24.51
24.70
24.02
24.43
9,296,660
-0.11(-0.45%)
Jun 01, 2009
23.36
24.69
23.29
24.54
11,040,676
+1.52(+6.60%)
May 29, 2009
22.54
23.06
22.41
23.02
7,729,295
+0.67(+2.98%)
May 28, 2009
22.25
22.50
21.73
22.35
5,921,399
+0.10(+0.44%)
May 27, 2009
22.59
22.91
22.20
22.25
6,880,031
-0.40(-1.75%)
May 26, 2009
22.09
22.94
22.04
22.65
7,687,481
+0.37(+1.65%)
May 22, 2009
22.09
22.63
22.03
22.28
6,145,404
+0.19(+0.88%)
May 21, 2009
22.61
22.61
21.82
22.09
8,441,199
-0.85(-3.72%)
May 20, 2009
23.18
23.43
22.88
22.94
7,654,536
-0.03(-0.12%)
May 19, 2009
22.95
23.20
22.60
22.97
8,346,836
+0.06(+0.27%)
May 18, 2009
22.36
22.93
22.27
22.91
9,133,197
+0.73(+3.29%)
May 15, 2009
22.20
22.56
22.00
22.18
7,856,378
+0.02(+0.09%)
May 14, 2009
21.77
22.37
21.74
22.16
6,636,007
+0.38(+1.75%)
May 13, 2009
22.63
22.69
21.50
21.77
12,162,173
-1.21(-5.26%)
May 12, 2009
23.43
23.52
22.63
22.98
9,485,274
-0.37(-1.58%)
May 11, 2009
23.80
23.93
23.16
23.35
9,787,546
-0.75(-3.11%)
May 08, 2009
23.32
24.23
23.10
24.10
12,799,775
+1.12(+4.86%)
May 07, 2009
23.38
23.55
22.74
22.98
14,969,767
-0.26(-1.11%)
May 06, 2009
22.77
23.30
22.38
23.24
17,174,722
+1.25(+5.68%)
May 05, 2009
21.92
22.28
21.86
21.99
9,741,144
+0.11(+0.51%)
May 04, 2009
22.26
22.40
21.68
21.88
16,117,461
-0.08(-0.35%)
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
.