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
A.H. Belo Corp
(NY:
AHC
)
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, 2005
43.01
43.46
42.36
42.80
4,640,944
+0.32(+0.75%)
Nov 29, 2005
42.09
43.23
41.92
42.48
8,333,489
-0.38(-0.90%)
Nov 28, 2005
45.31
45.31
42.87
42.87
6,100,900
-2.98(-6.49%)
Nov 25, 2005
46.06
46.28
45.69
45.84
787,517
-0.12(-0.27%)
Nov 23, 2005
45.85
46.58
44.90
45.96
4,484,356
-0.39(-0.85%)
Nov 22, 2005
45.90
46.40
45.76
46.36
3,928,141
+0.81(+1.77%)
Nov 21, 2005
45.11
45.57
44.59
45.55
3,048,160
+0.61(+1.37%)
Nov 18, 2005
45.22
45.24
44.28
44.94
3,884,915
+0.23(+0.52%)
Nov 17, 2005
45.41
45.64
44.28
44.71
5,072,060
-0.18(-0.40%)
Nov 16, 2005
44.16
44.92
43.50
44.88
4,520,712
+1.24(+2.84%)
Nov 15, 2005
43.67
45.02
43.18
43.64
4,975,016
-0.13(-0.29%)
Nov 14, 2005
44.19
44.25
43.33
43.77
3,462,100
+0.14(+0.33%)
Nov 11, 2005
43.11
43.75
42.70
43.63
4,097,038
+0.99(+2.32%)
Nov 10, 2005
44.36
44.51
42.54
42.64
6,755,591
-2.08(-4.64%)
Nov 09, 2005
44.78
45.96
44.18
44.71
6,917,617
-0.40(-0.88%)
Nov 08, 2005
43.78
45.24
43.45
45.11
7,362,761
+1.22(+2.79%)
Nov 07, 2005
44.99
44.98
43.74
43.89
4,495,807
-1.10(-2.45%)
Nov 04, 2005
45.71
45.76
44.45
44.99
4,284,829
-0.83(-1.82%)
Nov 03, 2005
45.36
45.91
45.10
45.83
4,633,215
+0.57(+1.26%)
Nov 02, 2005
43.58
45.38
43.40
45.26
7,448,354
+1.59(+3.65%)
Nov 01, 2005
43.32
44.25
43.21
43.67
5,500,887
-0.03(-0.08%)
Oct 31, 2005
43.04
44.19
43.04
43.70
6,950,251
+0.77(+1.78%)
Oct 28, 2005
41.22
43.13
40.47
42.94
5,295,634
+1.61(+3.89%)
Oct 27, 2005
42.79
43.08
41.16
41.33
5,731,331
-1.36(-3.18%)
Oct 26, 2005
41.57
43.08
38.43
42.69
10,184,771
+0.31(+0.73%)
Oct 25, 2005
41.99
43.10
41.40
42.38
5,340,578
+0.44(+1.04%)
Oct 24, 2005
40.40
41.97
40.17
41.94
4,486,360
+1.32(+3.24%)
Oct 21, 2005
39.75
41.21
39.47
40.62
7,270,583
+1.24(+3.14%)
Oct 20, 2005
41.22
41.40
38.74
39.39
7,923,270
-2.20(-5.29%)
Oct 19, 2005
40.94
41.74
39.72
41.59
6,280,962
+1.01(+2.50%)
Oct 18, 2005
41.85
42.71
40.57
40.57
7,011,799
-1.62(-3.84%)
Oct 17, 2005
41.73
42.61
41.60
42.20
6,260,064
+0.97(+2.36%)
Oct 14, 2005
39.91
41.37
39.19
41.22
8,026,039
+0.78(+1.93%)
Oct 13, 2005
41.05
41.34
39.06
40.44
8,171,176
-0.94(-2.27%)
Oct 12, 2005
42.41
42.62
41.01
41.38
4,774,057
-1.11(-2.61%)
Oct 11, 2005
41.76
42.86
41.70
42.49
4,487,505
+1.23(+2.99%)
Oct 10, 2005
41.75
41.90
40.95
41.26
4,317,750
-0.65(-1.54%)
Oct 07, 2005
41.38
42.48
40.57
41.91
8,798,099
+0.87(+2.13%)
Oct 06, 2005
42.86
42.86
40.00
41.03
15,943,870
-2.01(-4.66%)
Oct 05, 2005
46.12
46.24
42.92
43.04
7,982,527
-3.00(-6.52%)
Oct 04, 2005
47.16
47.18
45.98
46.04
3,744,359
-1.54(-3.24%)
Oct 03, 2005
47.65
48.55
47.45
47.58
3,253,699
-0.45(-0.95%)
Sep 30, 2005
48.54
48.84
47.75
48.03
2,631,929
-0.58(-1.19%)
Sep 29, 2005
48.73
48.80
47.86
48.61
3,686,533
+0.31(+0.65%)
Sep 28, 2005
48.79
48.79
47.30
48.29
4,310,879
+0.52(+1.09%)
Sep 27, 2005
47.55
47.98
47.24
47.77
3,338,720
-0.21(-0.43%)
Sep 26, 2005
46.55
48.12
46.32
47.98
4,115,073
+1.13(+2.42%)
Sep 23, 2005
46.85
47.40
46.32
46.85
4,741,423
-0.94(-1.97%)
Sep 22, 2005
48.92
49.35
46.98
47.79
6,466,748
-0.90(-1.84%)
Sep 21, 2005
49.66
49.78
48.12
48.69
4,928,641
+0.20(+0.42%)
Sep 20, 2005
48.35
48.74
47.92
48.49
3,379,083
-0.18(-0.37%)
Sep 19, 2005
48.66
49.01
47.75
48.66
4,990,475
+2.02(+4.34%)
Sep 16, 2005
47.41
47.41
46.55
46.64
6,495,089
-0.88(-1.85%)
Sep 15, 2005
48.03
48.57
47.11
47.52
3,653,899
-0.30(-0.62%)
Sep 14, 2005
46.92
47.92
46.75
47.82
4,632,928
+1.03(+2.21%)
Sep 13, 2005
46.72
47.32
46.62
46.78
5,822,650
+0.24(+0.52%)
Sep 12, 2005
47.39
47.65
46.22
46.54
5,129,314
-1.46(-3.03%)
Sep 09, 2005
46.73
48.07
46.72
48.00
4,610,600
+1.72(+3.71%)
Sep 08, 2005
46.63
47.44
46.10
46.28
4,468,612
-0.20(-0.44%)
Sep 07, 2005
46.79
47.59
46.36
46.48
5,896,793
-0.01(-0.03%)
Sep 06, 2005
46.95
47.25
45.46
46.50
5,279,317
+0.19(+0.40%)
Sep 02, 2005
46.31
46.48
45.62
46.31
6,071,415
-0.59(-1.27%)
Sep 01, 2005
44.75
47.03
44.72
46.90
8,188,638
+2.50(+5.64%)
Aug 31, 2005
44.02
44.93
43.84
44.40
9,841,824
+0.38(+0.87%)
Aug 30, 2005
43.88
44.63
43.70
44.02
5,939,446
+0.39(+0.89%)
Aug 29, 2005
44.02
44.02
43.00
43.63
5,610,240
+0.97(+2.29%)
Aug 26, 2005
43.29
43.58
42.59
42.65
3,043,580
-0.64(-1.47%)
Aug 25, 2005
43.23
43.38
42.88
43.29
2,204,534
+0.10(+0.23%)
Aug 24, 2005
43.46
43.62
42.83
43.19
4,224,427
+0.10(+0.23%)
Aug 23, 2005
43.18
43.75
42.68
43.09
3,022,396
-0.07(-0.16%)
Aug 22, 2005
43.39
43.92
42.77
43.16
3,507,044
-0.04(-0.10%)
Aug 19, 2005
43.00
43.40
42.88
43.20
3,348,739
+0.59(+1.39%)
Aug 18, 2005
41.92
43.13
41.92
42.61
4,693,903
+0.07(+0.17%)
Aug 17, 2005
43.74
44.33
42.43
42.53
4,491,799
-1.39(-3.16%)
Aug 16, 2005
44.81
45.04
43.91
43.92
3,833,960
-0.54(-1.22%)
Aug 15, 2005
45.23
45.39
44.43
44.46
4,218,415
-0.77(-1.70%)
Aug 12, 2005
45.22
45.31
44.40
45.23
4,825,013
+0.94(+2.11%)
Aug 11, 2005
43.67
44.39
43.42
44.29
3,731,763
+0.83(+1.90%)
Aug 10, 2005
43.42
43.70
42.91
43.47
5,132,176
+0.50(+1.16%)
Aug 09, 2005
43.63
43.84
42.85
42.97
4,651,536
-0.61(-1.40%)
Aug 08, 2005
42.79
44.03
42.61
43.57
5,413,576
+1.53(+3.64%)
Aug 05, 2005
41.88
42.13
41.33
42.04
3,504,468
+0.27(+0.64%)
Aug 04, 2005
41.62
42.36
41.41
41.78
2,262,360
+0.18(+0.44%)
Aug 03, 2005
41.80
42.12
41.33
41.59
3,203,316
-0.17(-0.40%)
Aug 02, 2005
41.37
41.95
41.35
41.76
3,032,415
+0.44(+1.06%)
Aug 01, 2005
41.26
41.57
41.15
41.33
2,940,524
+0.15(+0.37%)
Jul 29, 2005
42.26
42.26
41.17
41.17
2,736,416
-0.60(-1.44%)
Jul 28, 2005
41.49
42.00
41.22
41.77
2,816,857
+0.48(+1.15%)
Jul 27, 2005
41.36
41.46
40.21
41.30
4,037,781
-0.07(-0.17%)
Jul 26, 2005
41.29
41.50
40.79
41.37
2,665,422
+0.21(+0.52%)
Jul 25, 2005
41.55
41.99
40.96
41.15
3,509,048
-0.43(-1.03%)
Jul 22, 2005
39.95
41.66
39.70
41.58
5,283,325
+1.92(+4.85%)
Jul 21, 2005
39.51
40.05
39.40
39.66
5,828,375
+0.16(+0.42%)
Jul 20, 2005
39.46
39.62
38.90
39.49
5,002,498
+0.00(+0.00%)
Jul 19, 2005
38.88
39.89
38.60
39.49
3,208,182
+0.69(+1.77%)
Jul 18, 2005
38.93
39.19
38.60
38.80
2,274,097
-0.25(-0.64%)
Jul 15, 2005
39.73
39.91
38.87
39.05
4,066,122
-0.26(-0.67%)
Jul 14, 2005
40.70
40.70
38.90
39.32
4,924,633
-1.02(-2.53%)
Jul 13, 2005
40.52
40.70
39.95
40.34
4,448,859
-0.19(-0.46%)
Jul 12, 2005
39.57
40.59
39.56
40.52
4,245,038
+1.23(+3.14%)
Jul 11, 2005
39.09
39.37
38.64
39.29
3,937,588
-0.02(-0.04%)
Jul 08, 2005
39.79
40.26
38.99
39.31
3,850,277
-0.61(-1.52%)
Jul 07, 2005
38.57
39.96
38.28
39.91
5,106,412
+1.11(+2.87%)
Jul 06, 2005
39.91
40.08
38.76
38.80
4,225,858
-0.76(-1.92%)
Jul 05, 2005
39.09
39.63
39.02
39.56
4,023,754
+0.84(+2.17%)
Jul 01, 2005
37.24
38.77
37.24
38.72
3,188,716
+1.52(+4.07%)
Jun 30, 2005
37.76
37.88
37.11
37.21
4,115,646
-0.33(-0.87%)
Jun 29, 2005
37.13
37.71
36.95
37.53
4,551,629
+0.42(+1.12%)
Jun 28, 2005
38.18
38.27
37.05
37.12
5,119,008
-1.45(-3.77%)
Jun 27, 2005
38.13
38.69
38.13
38.57
3,132,895
+0.61(+1.61%)
Jun 24, 2005
38.25
38.36
37.74
37.96
2,398,622
-0.11(-0.29%)
Jun 23, 2005
37.64
38.75
37.61
38.07
3,133,753
+0.57(+1.53%)
Jun 22, 2005
37.73
37.97
37.03
37.50
4,897,438
+0.08(+0.22%)
Jun 21, 2005
38.62
38.67
37.39
37.42
4,741,137
-1.33(-3.44%)
Jun 20, 2005
39.05
39.18
38.53
38.75
4,896,866
-0.26(-0.66%)
Jun 17, 2005
38.86
39.16
38.47
39.01
5,403,556
+0.38(+0.99%)
Jun 16, 2005
37.99
38.63
37.31
38.63
3,512,197
+0.64(+1.67%)
Jun 15, 2005
37.57
38.06
37.41
37.99
5,371,208
+0.50(+1.32%)
Jun 14, 2005
36.33
37.56
36.33
37.50
5,715,300
+1.27(+3.50%)
Jun 13, 2005
35.81
36.29
35.60
36.23
3,421,164
+0.26(+0.72%)
Jun 10, 2005
35.72
36.02
35.56
35.97
4,814,135
+0.17(+0.49%)
Jun 09, 2005
34.32
35.89
34.32
35.80
6,505,680
+1.61(+4.70%)
Jun 08, 2005
33.88
34.70
33.88
34.19
4,662,700
+0.29(+0.85%)
Jun 07, 2005
34.06
34.38
33.87
33.90
2,911,611
-0.28(-0.82%)
Jun 06, 2005
34.00
34.20
33.73
34.18
2,446,429
+0.32(+0.94%)
Jun 03, 2005
33.84
34.30
33.59
33.86
2,711,511
+0.02(+0.06%)
Jun 02, 2005
32.99
33.94
32.99
33.84
6,228,289
+0.51(+1.52%)
Jun 01, 2005
32.65
33.44
32.65
33.34
3,956,482
+0.90(+2.78%)
May 31, 2005
32.91
32.91
32.42
32.43
2,798,822
-0.70(-2.11%)
May 27, 2005
32.47
33.14
32.45
33.13
2,130,105
+0.74(+2.29%)
May 26, 2005
32.37
32.54
32.25
32.39
2,451,581
-0.14(-0.43%)
May 25, 2005
32.08
32.61
31.64
32.53
4,830,166
+0.46(+1.45%)
May 24, 2005
31.91
32.07
31.65
32.07
3,515,632
+0.23(+0.71%)
May 23, 2005
31.44
31.91
31.34
31.84
2,992,052
+0.38(+1.21%)
May 20, 2005
31.90
32.03
31.27
31.46
4,210,972
-0.44(-1.37%)
May 19, 2005
31.33
31.93
31.11
31.90
3,195,587
+0.78(+2.50%)
May 18, 2005
31.34
31.79
30.93
31.12
4,032,915
-0.12(-0.37%)
May 17, 2005
30.90
31.24
30.80
31.23
6,155,005
+0.48(+1.54%)
May 16, 2005
30.74
30.86
30.13
30.76
5,304,508
-0.07(-0.23%)
May 13, 2005
31.67
31.70
30.65
30.83
4,513,269
-0.67(-2.14%)
May 12, 2005
32.92
32.94
31.45
31.50
5,644,879
-1.59(-4.79%)
May 11, 2005
32.83
33.10
32.56
33.09
3,993,983
+0.13(+0.40%)
May 10, 2005
33.50
33.85
32.94
32.96
3,519,926
-0.78(-2.31%)
May 09, 2005
33.86
33.86
33.21
33.73
2,125,238
+0.54(+1.63%)
May 06, 2005
33.29
33.54
33.18
33.19
2,827,162
+0.09(+0.26%)
May 05, 2005
33.19
33.31
32.73
33.11
3,847,987
+0.11(+0.34%)
May 04, 2005
32.61
33.19
32.26
32.99
4,807,264
+0.53(+1.65%)
May 03, 2005
32.98
33.03
32.31
32.46
3,930,432
-0.68(-2.07%)
May 02, 2005
32.45
33.18
32.27
33.14
3,610,672
+0.43(+1.31%)
Apr 29, 2005
32.70
33.12
32.36
32.71
4,577,679
+0.31(+0.96%)
Apr 28, 2005
32.15
32.63
31.98
32.40
4,144,272
+0.23(+0.72%)
Apr 27, 2005
33.42
33.43
32.17
32.17
5,254,412
-1.19(-3.56%)
Apr 26, 2005
34.26
34.26
33.36
33.36
2,771,913
-0.90(-2.63%)
Apr 25, 2005
33.71
34.33
33.70
34.26
4,557,354
+0.86(+2.57%)
Apr 22, 2005
33.33
33.93
33.06
33.40
2,978,597
+0.24(+0.72%)
Apr 21, 2005
32.57
33.27
32.50
33.16
3,796,173
+0.59(+1.82%)
Apr 20, 2005
33.40
33.91
32.54
32.57
4,227,576
-0.74(-2.23%)
Apr 19, 2005
32.82
33.40
32.82
33.32
4,260,210
+0.83(+2.57%)
Apr 18, 2005
31.65
32.53
31.34
32.48
4,152,001
+0.80(+2.53%)
Apr 15, 2005
32.84
32.84
31.66
31.68
5,634,573
-1.21(-3.69%)
Apr 14, 2005
33.44
33.65
32.75
32.89
4,911,465
-0.30(-0.92%)
Apr 13, 2005
33.67
34.11
33.19
33.20
5,652,322
-0.69(-2.04%)
Apr 12, 2005
34.49
34.60
33.76
33.89
5,482,280
-0.60(-1.73%)
Apr 11, 2005
33.95
34.53
33.61
34.49
3,816,498
+0.46(+1.36%)
Apr 08, 2005
34.29
34.78
33.99
34.02
5,194,296
-0.26(-0.75%)
Apr 07, 2005
34.58
34.87
33.69
34.28
5,713,296
-0.23(-0.66%)
Apr 06, 2005
34.29
34.83
33.85
34.51
4,822,150
+0.22(+0.65%)
Apr 05, 2005
34.31
34.92
34.02
34.29
7,250,831
-0.02(-0.06%)
Apr 04, 2005
34.67
35.27
33.87
34.31
9,244,387
-0.08(-0.22%)
Apr 01, 2005
33.88
34.40
33.81
34.38
4,110,493
+0.78(+2.31%)
Mar 31, 2005
33.54
33.74
33.36
33.61
4,125,092
+0.72(+2.19%)
Mar 30, 2005
32.65
32.89
32.08
32.89
5,602,797
+0.24(+0.75%)
Mar 29, 2005
33.19
33.40
32.58
32.64
4,734,267
-0.40(-1.21%)
Mar 28, 2005
33.31
33.31
32.79
33.04
3,522,216
+0.03(+0.10%)
Mar 24, 2005
32.95
33.36
32.43
33.01
4,021,178
+0.06(+0.18%)
Mar 23, 2005
33.38
33.38
32.59
32.95
5,652,322
-0.43(-1.28%)
Mar 22, 2005
33.76
34.62
33.36
33.38
5,706,712
-0.31(-0.93%)
Mar 21, 2005
33.34
33.78
33.05
33.69
4,462,314
+0.34(+1.01%)
Mar 18, 2005
33.80
33.87
33.07
33.36
7,317,531
-0.39(-1.16%)
Mar 17, 2005
33.62
33.87
33.34
33.75
5,302,504
+0.54(+1.64%)
Mar 16, 2005
33.15
33.69
32.95
33.20
4,882,552
+0.06(+0.17%)
Mar 15, 2005
33.83
33.95
33.06
33.15
4,205,247
-0.63(-1.87%)
Mar 14, 2005
33.98
33.99
33.19
33.78
6,700,914
-0.20(-0.58%)
Mar 11, 2005
34.18
34.71
33.72
33.98
3,925,851
-0.02(-0.06%)
Mar 10, 2005
34.17
34.49
33.37
34.00
6,800,821
-0.28(-0.81%)
Mar 09, 2005
35.75
36.10
34.20
34.27
5,898,510
-1.48(-4.14%)
Mar 08, 2005
35.93
36.12
35.61
35.75
5,845,265
-0.35(-0.97%)
Mar 07, 2005
36.14
36.27
35.52
36.10
4,644,665
-0.17(-0.46%)
Mar 04, 2005
35.53
36.32
35.35
36.27
4,438,267
+0.59(+1.64%)
Mar 03, 2005
35.11
35.81
34.87
35.68
4,379,297
+0.99(+2.85%)
Mar 02, 2005
34.32
34.75
33.82
34.70
5,210,899
+0.37(+1.09%)
Mar 01, 2005
34.83
35.04
34.07
34.32
3,263,432
-0.75(-2.14%)
Feb 28, 2005
35.53
35.91
33.93
35.07
4,471,188
-0.19(-0.53%)
Feb 25, 2005
34.62
35.95
34.62
35.26
4,129,100
+0.36(+1.04%)
Feb 24, 2005
33.94
34.90
33.94
34.90
3,695,980
+0.97(+2.86%)
Feb 23, 2005
33.80
33.97
33.54
33.93
3,311,238
+0.20(+0.59%)
Feb 22, 2005
33.07
34.67
32.84
33.73
3,870,888
-0.09(-0.27%)
Feb 18, 2005
33.27
34.02
33.27
33.82
4,580,542
+0.58(+1.74%)
Feb 17, 2005
33.95
33.98
33.20
33.24
3,632,142
-0.65(-1.92%)
Feb 16, 2005
33.29
34.03
33.06
33.89
3,726,324
+0.68(+2.06%)
Feb 15, 2005
33.02
33.26
32.89
33.20
3,759,244
+0.18(+0.55%)
Feb 14, 2005
33.50
33.50
32.89
33.02
5,410,427
-0.23(-0.70%)
Feb 11, 2005
33.11
33.51
32.86
33.26
3,556,854
+0.11(+0.34%)
Feb 10, 2005
32.34
33.17
32.29
33.14
3,915,546
+1.01(+3.13%)
Feb 09, 2005
32.06
32.33
31.65
32.14
3,882,339
+0.08(+0.25%)
Feb 08, 2005
31.55
32.07
31.47
32.06
2,414,939
+0.33(+1.04%)
Feb 07, 2005
31.90
32.16
31.46
31.73
4,439,126
-0.16(-0.51%)
Feb 04, 2005
31.81
32.03
31.69
31.89
2,922,775
+0.05(+0.14%)
Feb 03, 2005
31.28
31.88
31.18
31.85
5,030,838
+0.45(+1.45%)
Feb 02, 2005
30.69
31.47
30.69
31.39
4,952,401
+0.79(+2.59%)
Feb 01, 2005
30.34
30.67
30.28
30.60
4,160,303
+0.33(+1.10%)
Jan 31, 2005
29.34
30.35
29.32
30.27
3,402,843
+0.73(+2.48%)
Jan 28, 2005
29.61
29.61
29.28
29.54
2,582,978
-0.07(-0.24%)
Jan 27, 2005
29.73
29.83
29.52
29.61
3,476,414
-0.06(-0.19%)
Jan 26, 2005
29.58
29.78
29.48
29.66
5,224,354
+0.15(+0.52%)
Jan 25, 2005
29.46
29.59
29.28
29.51
3,128,028
+0.09(+0.32%)
Jan 24, 2005
29.66
29.76
29.41
29.41
3,452,081
-0.02(-0.07%)
Jan 21, 2005
29.22
29.76
29.22
29.43
4,468,039
+0.29(+1.01%)
Jan 20, 2005
29.05
29.26
28.75
29.14
2,548,053
-0.12(-0.42%)
Jan 19, 2005
29.38
29.56
29.26
29.26
1,994,701
-0.12(-0.39%)
Jan 18, 2005
29.52
29.58
29.17
29.38
3,225,931
+0.12(+0.39%)
Jan 14, 2005
28.86
29.30
28.74
29.26
2,263,791
+0.41(+1.42%)
Jan 13, 2005
28.51
29.14
28.47
28.85
3,434,046
+0.41(+1.45%)
Jan 12, 2005
28.09
28.49
27.82
28.44
2,932,508
+0.43(+1.52%)
Jan 11, 2005
28.03
28.15
27.91
28.02
2,327,915
-0.15(-0.53%)
Jan 10, 2005
28.12
28.56
28.02
28.17
4,074,710
+0.22(+0.79%)
Jan 07, 2005
27.95
28.00
27.19
27.95
5,191,147
-0.01(-0.03%)
Jan 06, 2005
27.58
28.40
27.31
27.95
5,442,489
+0.36(+1.29%)
Jan 05, 2005
27.77
28.05
27.42
27.60
4,427,103
-0.17(-0.63%)
Jan 04, 2005
27.88
28.22
27.63
27.77
4,022,609
+0.05(+0.19%)
Jan 03, 2005
28.64
28.64
27.66
27.72
4,158,013
-1.06(-3.68%)
Dec 31, 2004
28.81
28.98
28.73
28.78
915,478
-0.01(-0.05%)
Dec 30, 2004
28.71
28.97
28.64
28.79
1,553,565
-0.13(-0.45%)
Dec 29, 2004
28.73
29.03
28.50
28.92
2,406,065
+0.19(+0.67%)
Dec 28, 2004
28.71
28.98
28.62
28.73
2,498,815
+0.12(+0.40%)
Dec 27, 2004
29.20
29.30
28.59
28.61
2,623,914
-0.78(-2.65%)
Dec 23, 2004
29.25
29.59
29.18
29.39
1,739,638
+0.14(+0.47%)
Dec 22, 2004
29.71
29.81
28.91
29.26
3,345,876
-0.35(-1.18%)
Dec 21, 2004
29.68
29.75
29.33
29.61
1,621,696
+0.03(+0.12%)
Dec 20, 2004
29.66
29.79
29.40
29.57
1,866,740
-0.12(-0.41%)
Dec 17, 2004
29.48
29.73
29.45
29.69
3,547,694
+0.16(+0.56%)
Dec 16, 2004
29.55
29.72
29.35
29.53
2,081,153
-0.20(-0.66%)
Dec 15, 2004
29.33
29.93
29.05
29.72
3,410,572
+0.51(+1.76%)
Dec 14, 2004
29.27
29.35
28.95
29.21
1,554,710
+0.02(+0.08%)
Dec 13, 2004
28.78
29.20
28.78
29.19
2,346,808
+0.52(+1.83%)
Dec 10, 2004
29.03
29.27
28.55
28.66
3,533,094
-0.29(-1.00%)
Dec 09, 2004
28.93
28.97
28.50
28.95
2,977,738
+0.03(+0.10%)
Dec 08, 2004
28.54
29.12
28.03
28.92
4,227,289
+0.24(+0.84%)
Dec 07, 2004
29.51
29.58
28.68
28.68
3,209,614
-0.87(-2.95%)
Dec 06, 2004
29.57
29.73
29.31
29.56
2,877,545
+0.09(+0.31%)
Dec 03, 2004
28.83
29.58
28.68
29.47
3,862,873
+0.63(+2.19%)
Dec 02, 2004
29.45
29.45
28.32
28.83
6,406,060
-0.84(-2.84%)
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
.