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 (%)
Sep 29, 2017
40.21
40.52
40.20
40.28
1,633,460
+0.16(+0.40%)
Sep 28, 2017
40.26
40.41
40.06
40.12
2,234,669
-0.12(-0.30%)
Sep 27, 2017
39.84
40.32
39.80
40.24
3,126,013
+0.56(+1.41%)
Sep 26, 2017
39.27
40.03
39.15
39.68
3,291,689
+0.53(+1.35%)
Sep 25, 2017
39.74
39.88
39.12
39.15
3,157,454
-0.80(-2.00%)
Sep 22, 2017
39.35
40.01
39.35
39.95
2,541,792
+0.34(+0.86%)
Sep 21, 2017
39.52
39.77
39.44
39.61
2,423,481
+0.15(+0.38%)
Sep 20, 2017
40.31
40.36
39.31
39.46
6,017,064
-0.89(-2.21%)
Sep 19, 2017
40.51
40.78
40.10
40.35
3,242,499
-0.12(-0.30%)
Sep 18, 2017
41.51
41.51
40.20
40.47
3,852,924
-0.93(-2.25%)
Sep 15, 2017
41.54
41.59
41.23
41.40
2,965,041
-0.23(-0.55%)
Sep 14, 2017
41.70
41.86
41.31
41.63
2,491,125
-0.47(-1.12%)
Sep 13, 2017
41.28
42.16
41.28
42.10
4,735,616
+0.82(+1.99%)
Sep 12, 2017
40.90
41.51
40.75
41.28
4,352,314
+0.48(+1.18%)
Sep 11, 2017
40.50
41.12
40.50
40.80
4,108,896
+0.37(+0.92%)
Sep 08, 2017
40.74
40.74
40.30
40.43
4,482,587
-0.23(-0.57%)
Sep 07, 2017
41.38
41.38
40.58
40.66
3,363,815
-0.86(-2.07%)
Sep 06, 2017
41.47
41.62
41.13
41.52
3,945,776
+0.15(+0.36%)
Sep 05, 2017
41.97
42.00
41.27
41.37
3,349,429
-0.60(-1.43%)
Sep 01, 2017
41.72
42.14
41.39
41.97
2,541,887
+0.27(+0.65%)
Aug 31, 2017
41.52
41.86
41.29
41.70
3,482,220
+0.50(+1.21%)
Aug 30, 2017
41.71
41.77
41.19
41.20
2,641,929
-0.51(-1.22%)
Aug 29, 2017
41.51
41.72
41.36
41.71
1,660,569
-0.19(-0.45%)
Aug 28, 2017
41.85
41.99
41.63
41.90
3,426,572
+0.02(+0.05%)
Aug 25, 2017
41.41
42.16
41.35
41.88
2,469,090
+0.56(+1.36%)
Aug 24, 2017
41.42
41.74
40.94
41.32
2,883,965
+0.37(+0.90%)
Aug 23, 2017
40.68
41.35
40.39
40.95
3,627,172
-0.03(-0.07%)
Aug 22, 2017
41.00
41.22
40.66
40.98
3,943,166
+0.09(+0.22%)
Aug 21, 2017
40.41
41.00
40.15
40.89
4,171,830
+0.51(+1.26%)
Aug 18, 2017
40.92
41.20
40.29
40.38
3,770,007
-0.62(-1.51%)
Aug 17, 2017
40.50
41.55
40.45
41.00
5,245,860
+0.28(+0.69%)
Aug 16, 2017
40.97
41.29
40.36
40.72
7,732,019
+0.08(+0.20%)
Aug 15, 2017
43.16
43.66
40.58
40.64
22,955,204
-7.28(-15.19%)
Aug 14, 2017
47.91
48.20
47.71
47.92
3,642,249
+0.37(+0.78%)
Aug 11, 2017
46.86
48.06
46.71
47.55
2,707,681
+0.46(+0.98%)
Aug 10, 2017
47.46
47.74
47.05
47.09
2,752,187
-0.67(-1.40%)
Aug 09, 2017
47.56
47.92
47.33
47.76
2,669,070
-0.07(-0.15%)
Aug 08, 2017
48.00
48.60
47.60
47.83
3,362,591
+0.26(+0.55%)
Aug 07, 2017
47.16
47.72
47.07
47.57
2,598,156
+0.56(+1.19%)
Aug 04, 2017
46.21
47.16
46.10
47.01
2,645,473
+0.86(+1.86%)
Aug 03, 2017
46.20
46.47
45.78
46.15
2,776,823
-0.07(-0.15%)
Aug 02, 2017
47.60
47.60
46.09
46.22
3,359,520
-1.57(-3.29%)
Aug 01, 2017
47.10
47.84
46.85
47.79
3,329,664
+0.65(+1.38%)
Jul 31, 2017
48.14
48.32
46.80
47.14
7,501,185
-1.55(-3.18%)
Jul 28, 2017
47.88
48.74
47.73
48.69
3,814,213
+0.72(+1.50%)
Jul 27, 2017
47.93
48.01
47.38
47.97
4,513,342
+0.08(+0.17%)
Jul 26, 2017
48.65
48.65
47.82
47.89
2,882,949
-0.63(-1.30%)
Jul 25, 2017
48.67
48.73
48.08
48.52
2,224,574
-0.03(-0.06%)
Jul 24, 2017
48.50
48.76
48.25
48.55
1,940,352
-0.19(-0.39%)
Jul 21, 2017
48.24
48.85
48.01
48.74
2,220,323
+0.66(+1.37%)
Jul 20, 2017
48.25
48.38
47.89
48.08
1,700,950
-0.07(-0.15%)
Jul 19, 2017
47.82
48.21
47.75
48.15
1,217,068
+0.40(+0.84%)
Jul 18, 2017
47.89
47.92
47.54
47.75
1,225,575
-0.19(-0.40%)
Jul 17, 2017
48.09
48.40
47.92
47.94
1,602,481
-0.05(-0.10%)
Jul 14, 2017
47.60
48.12
47.54
47.99
2,071,710
+0.55(+1.16%)
Jul 13, 2017
47.33
47.78
47.20
47.44
1,841,241
+0.39(+0.83%)
Jul 12, 2017
47.22
47.23
46.77
47.05
2,031,865
+0.04(+0.09%)
Jul 11, 2017
47.53
47.70
46.98
47.01
1,829,339
-0.56(-1.18%)
Jul 10, 2017
47.63
47.85
47.48
47.57
2,618,253
-0.11(-0.23%)
Jul 07, 2017
46.80
47.87
46.74
47.68
2,677,028
+1.00(+2.14%)
Jul 06, 2017
46.94
47.00
46.24
46.68
2,600,478
-0.42(-0.89%)
Jul 05, 2017
47.34
47.35
46.80
47.10
2,898,439
-0.23(-0.49%)
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
.