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
Xerox Corp
(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 (%)
Dec 30, 2005
14.62
14.75
14.58
14.65
2,127,000
-0.08(-0.54%)
Dec 29, 2005
14.60
14.80
14.55
14.73
2,073,900
+0.05(+0.34%)
Dec 28, 2005
14.76
14.80
14.58
14.68
3,430,000
-0.02(-0.14%)
Dec 27, 2005
14.81
14.93
14.70
14.70
2,845,400
-0.17(-1.14%)
Dec 23, 2005
14.95
14.98
14.83
14.87
1,162,400
-0.02(-0.13%)
Dec 22, 2005
14.93
14.95
14.80
14.89
2,264,700
-0.03(-0.20%)
Dec 21, 2005
14.71
14.98
14.70
14.92
3,303,800
+0.17(+1.15%)
Dec 20, 2005
14.50
14.81
14.50
14.75
2,447,600
+0.25(+1.72%)
Dec 19, 2005
14.88
14.95
14.50
14.50
4,090,800
-0.53(-3.53%)
Dec 16, 2005
14.87
15.05
14.90
15.03
4,028,500
+0.17(+1.14%)
Dec 15, 2005
15.01
15.00
14.84
14.86
2,195,200
-0.14(-0.93%)
Dec 14, 2005
14.72
15.00
14.68
15.00
3,829,300
+0.32(+2.18%)
Dec 13, 2005
14.43
14.75
14.39
14.68
3,073,400
+0.12(+0.82%)
Dec 12, 2005
14.49
14.60
14.47
14.56
2,257,500
+0.03(+0.21%)
Dec 09, 2005
14.28
14.63
14.24
14.53
3,246,800
+0.31(+2.18%)
Dec 08, 2005
14.43
14.46
14.22
14.22
2,916,500
-0.26(-1.80%)
Dec 07, 2005
14.65
14.68
14.40
14.48
3,576,400
-0.17(-1.16%)
Dec 06, 2005
14.49
14.79
14.47
14.65
3,735,900
+0.18(+1.24%)
Dec 05, 2005
14.42
14.60
14.34
14.47
2,739,800
-0.06(-0.41%)
Dec 02, 2005
14.84
14.85
14.49
14.53
5,114,200
-0.26(-1.76%)
Dec 01, 2005
14.27
14.83
14.25
14.79
7,482,700
+0.59(+4.15%)
Nov 30, 2005
14.14
14.30
14.05
14.20
9,171,700
+0.03(+0.21%)
Nov 29, 2005
14.00
14.25
14.05
14.17
4,068,100
+0.18(+1.29%)
Nov 28, 2005
14.10
14.15
13.90
13.99
4,162,800
-0.17(-1.20%)
Nov 25, 2005
14.25
14.29
14.15
14.16
2,212,000
-0.03(-0.21%)
Nov 23, 2005
14.10
14.28
14.06
14.19
5,204,300
+0.12(+0.85%)
Nov 22, 2005
14.10
14.24
14.03
14.07
6,633,400
-0.12(-0.85%)
Nov 21, 2005
14.25
14.25
14.00
14.19
4,358,400
-0.07(-0.49%)
Nov 18, 2005
14.39
14.39
14.15
14.26
4,215,900
+0.01(+0.07%)
Nov 17, 2005
14.25
14.30
14.20
14.25
5,134,000
+0.02(+0.14%)
Nov 16, 2005
14.22
14.25
14.16
14.23
4,540,900
+0.04(+0.28%)
Nov 15, 2005
14.24
14.36
14.16
14.19
4,297,400
-0.06(-0.42%)
Nov 14, 2005
14.00
14.33
13.96
14.25
3,210,200
+0.25(+1.79%)
Nov 11, 2005
14.01
14.10
13.94
14.00
3,285,300
+0.00(+0.00%)
Nov 10, 2005
14.10
14.20
13.91
14.00
8,089,000
-0.11(-0.78%)
Nov 09, 2005
14.10
14.14
13.99
14.11
3,187,600
-0.01(-0.07%)
Nov 08, 2005
14.00
14.18
13.99
14.12
3,212,900
+0.07(+0.50%)
Nov 07, 2005
13.90
14.09
13.90
14.05
3,483,200
+0.16(+1.15%)
Nov 04, 2005
13.85
13.92
13.85
13.89
3,855,000
+0.01(+0.07%)
Nov 03, 2005
13.86
13.93
13.76
13.88
2,442,100
+0.12(+0.87%)
Nov 02, 2005
13.62
13.87
13.59
13.76
6,912,400
+0.11(+0.81%)
Nov 01, 2005
13.57
13.77
13.55
13.65
5,030,400
+0.08(+0.59%)
Oct 31, 2005
13.26
13.77
13.21
13.57
9,867,800
+0.32(+2.42%)
Oct 28, 2005
13.17
13.34
13.13
13.25
6,192,400
+0.10(+0.76%)
Oct 27, 2005
13.29
13.30
13.12
13.15
4,539,400
-0.14(-1.05%)
Oct 26, 2005
13.18
13.38
13.18
13.29
6,758,300
+0.11(+0.83%)
Oct 25, 2005
13.17
13.25
13.10
13.18
5,265,600
-0.04(-0.30%)
Oct 24, 2005
13.28
13.29
13.07
13.22
7,025,100
-0.23(-1.71%)
Oct 21, 2005
12.75
13.45
12.52
13.45
16,181,000
+1.04(+8.38%)
Oct 20, 2005
12.73
12.78
12.40
12.41
9,345,400
-0.38(-2.97%)
Oct 19, 2005
12.94
12.96
12.68
12.79
6,552,500
-0.17(-1.31%)
Oct 18, 2005
13.14
13.24
12.96
12.96
4,707,200
-0.15(-1.14%)
Oct 17, 2005
13.33
13.50
13.10
13.11
3,228,100
-0.28(-2.09%)
Oct 14, 2005
13.29
13.43
13.20
13.39
1,974,900
+0.10(+0.75%)
Oct 13, 2005
13.12
13.39
13.12
13.29
3,057,500
+0.14(+1.06%)
Oct 12, 2005
13.30
13.42
13.14
13.15
6,716,900
-0.17(-1.28%)
Oct 11, 2005
13.65
13.68
13.30
13.32
5,298,100
-0.43(-3.13%)
Oct 10, 2005
13.81
13.84
13.70
13.75
2,857,200
-0.08(-0.58%)
Oct 07, 2005
13.56
13.87
13.56
13.83
4,492,600
+0.32(+2.37%)
Oct 06, 2005
13.50
13.67
13.45
13.51
4,685,200
-0.06(-0.44%)
Oct 05, 2005
13.56
13.74
13.55
13.57
3,431,700
+0.00(+0.00%)
Oct 04, 2005
13.70
13.86
13.57
13.57
3,122,900
-0.21(-1.52%)
Oct 03, 2005
13.55
13.85
13.51
13.78
3,838,400
+0.13(+0.95%)
Sep 30, 2005
13.60
13.68
13.50
13.65
2,738,200
+0.01(+0.07%)
Sep 29, 2005
13.65
13.80
13.54
13.64
3,826,600
-0.04(-0.29%)
Sep 28, 2005
13.46
13.71
13.49
13.68
4,356,200
+0.23(+1.71%)
Sep 27, 2005
13.64
13.64
13.41
13.45
2,280,900
-0.14(-1.03%)
Sep 26, 2005
13.85
13.88
13.56
13.59
3,846,400
-0.19(-1.38%)
Sep 23, 2005
13.78
13.87
13.65
13.78
2,824,400
-0.01(-0.07%)
Sep 22, 2005
13.55
13.82
13.54
13.79
5,382,700
+0.25(+1.85%)
Sep 21, 2005
13.71
13.82
13.52
13.54
2,897,200
-0.28(-2.03%)
Sep 20, 2005
13.85
14.12
13.80
13.82
6,061,700
+0.11(+0.80%)
Sep 19, 2005
13.71
13.87
13.10
13.71
2,716,600
-0.28(-2.00%)
Sep 16, 2005
14.00
14.05
13.95
13.99
8,252,400
+0.04(+0.29%)
Sep 15, 2005
13.90
14.12
13.82
13.95
4,496,500
+0.09(+0.65%)
Sep 14, 2005
13.73
13.94
13.70
13.86
4,317,300
+0.08(+0.58%)
Sep 13, 2005
13.99
13.99
13.74
13.78
4,465,800
-0.21(-1.50%)
Sep 12, 2005
13.30
14.21
13.28
13.99
12,684,000
+0.56(+4.17%)
Sep 09, 2005
13.38
13.53
13.29
13.43
4,665,900
+0.05(+0.37%)
Sep 08, 2005
13.65
13.74
13.30
13.38
9,992,100
-0.42(-3.04%)
Sep 07, 2005
13.67
14.14
13.65
13.80
9,468,600
+0.11(+0.80%)
Sep 06, 2005
13.45
13.69
13.38
13.69
3,222,900
+0.25(+1.86%)
Sep 02, 2005
13.40
13.51
13.33
13.44
1,648,300
+0.04(+0.30%)
Sep 01, 2005
13.34
13.46
13.26
13.40
2,086,500
-0.01(-0.07%)
Aug 31, 2005
13.38
13.43
13.21
13.41
3,284,000
+0.03(+0.22%)
Aug 30, 2005
13.26
13.40
13.19
13.38
3,968,800
+0.08(+0.60%)
Aug 29, 2005
13.12
13.33
13.05
13.30
3,471,300
+0.19(+1.45%)
Aug 26, 2005
13.15
13.22
13.09
13.11
2,271,500
-0.16(-1.21%)
Aug 25, 2005
13.14
13.27
13.12
13.27
2,823,200
+0.11(+0.84%)
Aug 24, 2005
13.23
13.44
13.15
13.16
4,261,300
-0.13(-0.98%)
Aug 23, 2005
13.36
13.55
13.28
13.29
2,513,000
-0.14(-1.04%)
Aug 22, 2005
13.70
13.72
13.38
13.43
3,613,800
-0.32(-2.33%)
Aug 19, 2005
13.66
13.82
13.61
13.75
3,531,700
+0.15(+1.10%)
Aug 18, 2005
13.57
13.75
13.49
13.60
3,459,100
-0.05(-0.37%)
Aug 17, 2005
13.56
13.66
13.51
13.65
3,042,600
+0.05(+0.37%)
Aug 16, 2005
13.73
13.79
13.58
13.60
3,364,400
-0.20(-1.45%)
Aug 15, 2005
13.77
13.90
13.59
13.80
2,900,000
-0.04(-0.29%)
Aug 12, 2005
13.85
13.90
13.66
13.84
6,012,500
-0.19(-1.35%)
Aug 11, 2005
13.45
14.05
13.41
14.03
8,730,500
+0.58(+4.31%)
Aug 10, 2005
13.37
13.48
13.37
13.45
2,657,400
+0.08(+0.60%)
Aug 09, 2005
13.50
13.50
13.32
13.37
3,934,000
-0.06(-0.45%)
Aug 08, 2005
13.52
13.55
13.39
13.43
3,935,900
-0.08(-0.59%)
Aug 05, 2005
13.54
13.65
13.45
13.51
6,564,000
-0.03(-0.22%)
Aug 04, 2005
13.64
13.64
13.37
13.54
4,337,400
-0.10(-0.73%)
Aug 03, 2005
13.39
13.70
13.39
13.64
9,632,600
+0.19(+1.41%)
Aug 02, 2005
13.33
13.46
13.30
13.45
3,112,800
+0.13(+0.98%)
Aug 01, 2005
13.18
13.33
13.15
13.32
4,928,100
+0.11(+0.83%)
Jul 29, 2005
13.03
13.27
13.03
13.21
4,914,800
+0.09(+0.69%)
Jul 28, 2005
13.15
13.24
13.04
13.12
4,486,600
-0.07(-0.53%)
Jul 27, 2005
13.20
13.27
13.01
13.19
5,125,700
-0.01(-0.08%)
Jul 26, 2005
13.20
13.21
13.00
13.20
8,882,000
+0.00(+0.00%)
Jul 25, 2005
13.25
13.40
12.97
13.20
20,419,000
-0.85(-6.05%)
Jul 22, 2005
13.90
14.13
13.85
14.05
4,019,800
+0.10(+0.72%)
Jul 21, 2005
13.80
14.05
13.80
13.95
3,649,800
-0.17(-1.20%)
Jul 20, 2005
13.80
14.17
13.76
14.12
4,079,200
+0.17(+1.22%)
Jul 19, 2005
13.77
14.01
13.77
13.95
3,849,600
+0.22(+1.60%)
Jul 18, 2005
13.75
13.82
13.70
13.73
2,548,400
-0.08(-0.58%)
Jul 15, 2005
13.70
13.83
13.65
13.81
3,788,500
+0.11(+0.80%)
Jul 14, 2005
13.55
13.74
13.48
13.70
4,134,500
+0.18(+1.33%)
Jul 13, 2005
13.50
13.62
13.45
13.52
5,897,200
-0.08(-0.59%)
Jul 12, 2005
13.73
13.73
13.51
13.60
3,386,100
-0.20(-1.45%)
Jul 11, 2005
13.98
13.98
13.67
13.80
2,866,700
+0.08(+0.58%)
Jul 08, 2005
13.51
13.84
13.44
13.72
3,345,000
+0.26(+1.93%)
Jul 07, 2005
13.45
13.58
13.35
13.46
3,684,800
-0.14(-1.03%)
Jul 06, 2005
13.83
13.90
13.58
13.60
2,950,800
-0.25(-1.81%)
Jul 05, 2005
13.66
14.00
13.44
13.85
2,062,500
+0.19(+1.39%)
Jul 01, 2005
13.87
13.95
13.64
13.66
3,622,500
-0.13(-0.94%)
Jun 30, 2005
14.20
14.30
13.76
13.79
5,653,400
-0.39(-2.75%)
Jun 29, 2005
14.00
14.19
13.86
14.18
4,711,500
+0.18(+1.29%)
Jun 28, 2005
14.05
14.10
13.87
14.00
4,636,900
-0.03(-0.21%)
Jun 27, 2005
13.83
14.07
13.75
14.03
6,060,000
+0.12(+0.86%)
Jun 24, 2005
13.80
14.09
13.80
13.91
4,403,100
-0.15(-1.07%)
Jun 23, 2005
13.82
14.25
13.82
14.06
6,878,700
+0.04(+0.29%)
Jun 22, 2005
14.07
14.14
13.94
14.02
3,628,900
+0.08(+0.57%)
Jun 21, 2005
14.00
14.02
13.88
13.94
4,477,800
-0.16(-1.13%)
Jun 20, 2005
14.15
14.20
14.06
14.10
4,040,300
-0.13(-0.91%)
Jun 17, 2005
14.60
14.60
14.20
14.23
5,190,900
-0.19(-1.32%)
Jun 16, 2005
14.40
14.70
14.23
14.42
4,993,700
+0.02(+0.14%)
Jun 15, 2005
14.28
14.48
14.20
14.40
2,808,600
+0.22(+1.55%)
Jun 14, 2005
14.25
14.28
14.05
14.18
2,925,200
-0.09(-0.63%)
Jun 13, 2005
13.86
14.35
13.83
14.27
6,953,600
+0.37(+2.66%)
Jun 10, 2005
13.79
13.90
13.70
13.90
3,712,400
+0.14(+1.02%)
Jun 09, 2005
13.78
13.88
13.70
13.76
3,842,000
-0.08(-0.58%)
Jun 08, 2005
13.68
14.00
13.64
13.84
7,156,500
+0.52(+3.90%)
Jun 07, 2005
13.30
13.55
13.29
13.32
8,402,900
-0.09(-0.67%)
Jun 06, 2005
13.46
13.60
13.37
13.41
2,266,200
-0.15(-1.11%)
Jun 03, 2005
13.57
13.72
13.55
13.56
2,871,400
-0.09(-0.66%)
Jun 02, 2005
13.52
13.70
13.51
13.65
2,999,800
-0.05(-0.36%)
Jun 01, 2005
13.56
13.83
13.40
13.70
1,996,300
+0.13(+0.96%)
May 31, 2005
13.76
13.77
13.56
13.57
3,146,600
-0.26(-1.88%)
May 27, 2005
13.99
13.99
13.80
13.83
1,592,100
-0.12(-0.86%)
May 26, 2005
14.02
14.14
13.79
13.95
2,423,400
-0.04(-0.29%)
May 25, 2005
13.89
14.03
13.82
13.99
3,805,700
-0.03(-0.21%)
May 24, 2005
13.87
14.07
13.73
14.02
5,656,100
+0.09(+0.65%)
May 23, 2005
13.87
13.99
13.81
13.93
2,353,200
+0.03(+0.22%)
May 20, 2005
13.90
13.97
13.80
13.90
1,637,900
-0.05(-0.36%)
May 19, 2005
13.94
13.97
13.79
13.95
2,219,300
+0.00(+0.00%)
May 18, 2005
13.47
13.96
13.43
13.95
5,045,100
+0.49(+3.64%)
May 17, 2005
13.60
13.69
13.28
13.46
4,908,400
-0.24(-1.75%)
May 16, 2005
13.49
13.73
13.43
13.70
8,024,300
+0.28(+2.09%)
May 13, 2005
13.26
13.42
13.17
13.42
5,679,100
+0.25(+1.90%)
May 12, 2005
13.15
13.31
13.12
13.17
2,254,500
+0.02(+0.15%)
May 11, 2005
13.09
13.18
13.01
13.15
3,699,500
+0.06(+0.46%)
May 10, 2005
13.23
13.23
12.99
13.09
2,932,700
-0.16(-1.21%)
May 09, 2005
13.10
13.29
13.09
13.25
3,736,200
+0.10(+0.76%)
May 06, 2005
13.20
13.28
13.11
13.15
3,563,900
-0.02(-0.15%)
May 05, 2005
13.25
13.32
13.09
13.17
2,459,500
-0.12(-0.90%)
May 04, 2005
13.31
13.36
13.18
13.29
2,261,700
+0.01(+0.08%)
May 03, 2005
13.12
13.32
13.11
13.28
3,098,900
-0.06(-0.45%)
May 02, 2005
13.36
13.45
13.26
13.34
1,933,100
+0.09(+0.68%)
Apr 29, 2005
13.30
13.35
13.10
13.25
4,655,800
-0.03(-0.23%)
Apr 28, 2005
13.53
13.53
13.23
13.28
2,117,500
-0.27(-1.99%)
Apr 27, 2005
13.39
13.68
13.28
13.55
3,882,300
+0.16(+1.19%)
Apr 26, 2005
13.50
13.63
13.37
13.39
2,730,000
-0.20(-1.47%)
Apr 25, 2005
13.47
13.60
13.30
13.59
2,641,500
+0.08(+0.59%)
Apr 22, 2005
13.48
13.63
13.28
13.51
2,984,900
-0.07(-0.52%)
Apr 21, 2005
13.60
13.75
13.22
13.58
6,947,900
-0.14(-1.02%)
Apr 20, 2005
13.51
13.96
13.40
13.72
4,322,600
+0.07(+0.51%)
Apr 19, 2005
13.59
13.80
13.51
13.65
3,007,600
+0.06(+0.44%)
Apr 18, 2005
13.28
13.60
13.24
13.59
4,092,600
+0.20(+1.49%)
Apr 15, 2005
13.80
13.81
13.05
13.39
6,068,900
-0.56(-4.01%)
Apr 14, 2005
14.13
14.22
13.80
13.95
3,465,300
-0.30(-2.11%)
Apr 13, 2005
14.44
14.60
14.20
14.25
3,760,300
-0.30(-2.06%)
Apr 12, 2005
14.80
14.93
14.44
14.55
4,644,400
-0.34(-2.28%)
Apr 11, 2005
14.95
15.09
14.80
14.89
1,739,100
-0.05(-0.33%)
Apr 08, 2005
15.11
15.15
14.90
14.94
1,415,400
-0.15(-0.99%)
Apr 07, 2005
15.06
15.19
15.01
15.09
2,517,700
+0.09(+0.60%)
Apr 06, 2005
15.21
15.25
14.96
15.00
1,551,000
-0.09(-0.60%)
Apr 05, 2005
15.25
15.25
14.98
15.09
2,820,200
-0.16(-1.05%)
Apr 04, 2005
14.97
15.29
14.91
15.25
2,870,400
+0.28(+1.87%)
Apr 01, 2005
15.17
15.32
14.88
14.97
1,798,100
-0.18(-1.19%)
Mar 31, 2005
15.23
15.36
15.02
15.15
4,093,400
-0.08(-0.53%)
Mar 30, 2005
14.90
15.23
14.85
15.23
3,262,600
+0.30(+2.01%)
Mar 29, 2005
14.84
15.08
14.67
14.93
5,119,300
-0.20(-1.32%)
Mar 28, 2005
14.94
15.13
14.76
15.13
7,249,700
+0.19(+1.27%)
Mar 24, 2005
14.83
14.98
14.76
14.94
2,019,900
+0.11(+0.74%)
Mar 23, 2005
14.70
14.87
14.52
14.83
2,282,700
+0.12(+0.82%)
Mar 22, 2005
14.25
14.81
14.25
14.71
3,972,800
+0.27(+1.87%)
Mar 21, 2005
14.61
14.67
14.44
14.44
2,576,600
-0.29(-1.97%)
Mar 18, 2005
14.81
14.82
14.45
14.73
5,319,100
-0.08(-0.54%)
Mar 17, 2005
14.49
14.94
14.20
14.81
3,799,300
+0.08(+0.54%)
Mar 16, 2005
15.00
15.04
14.63
14.73
4,302,000
-0.35(-2.32%)
Mar 15, 2005
15.43
15.48
15.02
15.08
3,457,500
-0.37(-2.39%)
Mar 14, 2005
15.21
15.47
15.15
15.45
3,728,300
+0.35(+2.32%)
Mar 11, 2005
15.30
15.35
15.04
15.10
3,103,700
-0.20(-1.31%)
Mar 10, 2005
15.25
15.31
15.07
15.30
3,657,300
+0.02(+0.13%)
Mar 09, 2005
15.40
15.50
15.23
15.28
2,193,800
-0.17(-1.10%)
Mar 08, 2005
15.60
15.67
15.42
15.45
2,333,700
-0.22(-1.40%)
Mar 07, 2005
15.36
15.68
15.31
15.67
2,693,700
+0.35(+2.28%)
Mar 04, 2005
15.38
15.47
15.26
15.32
4,557,000
+0.02(+0.13%)
Mar 03, 2005
15.70
15.74
15.30
15.30
2,817,800
-0.42(-2.67%)
Mar 02, 2005
15.51
15.75
15.36
15.72
3,414,800
+0.12(+0.77%)
Mar 01, 2005
15.70
15.77
15.57
15.60
3,090,000
+0.00(+0.00%)
Feb 28, 2005
15.33
15.87
15.32
15.60
7,132,200
+0.27(+1.76%)
Feb 25, 2005
15.40
15.40
15.25
15.33
3,005,900
-0.11(-0.71%)
Feb 24, 2005
15.39
15.49
15.23
15.44
2,787,100
+0.00(+0.00%)
Feb 23, 2005
15.16
15.44
15.15
15.44
2,602,700
+0.26(+1.71%)
Feb 22, 2005
15.19
15.49
15.10
15.18
2,957,900
-0.12(-0.78%)
Feb 18, 2005
15.19
15.35
15.11
15.30
2,038,300
+0.15(+0.99%)
Feb 17, 2005
15.39
15.40
15.06
15.15
2,099,000
-0.19(-1.24%)
Feb 16, 2005
15.55
15.56
15.21
15.34
3,969,000
-0.26(-1.67%)
Feb 15, 2005
15.07
15.61
15.05
15.60
4,507,400
+0.53(+3.52%)
Feb 14, 2005
15.13
15.39
15.07
15.07
3,961,300
-0.06(-0.40%)
Feb 11, 2005
15.15
15.37
15.07
15.13
3,104,800
+0.09(+0.60%)
Feb 10, 2005
15.11
15.15
14.88
15.04
2,822,900
+0.04(+0.27%)
Feb 09, 2005
15.33
15.34
15.00
15.00
4,146,700
-0.33(-2.15%)
Feb 08, 2005
15.40
15.46
15.05
15.33
2,743,600
-0.11(-0.71%)
Feb 07, 2005
15.45
15.50
15.39
15.44
3,388,900
+0.04(+0.26%)
Feb 04, 2005
15.42
15.56
15.37
15.40
2,931,500
+0.03(+0.20%)
Feb 03, 2005
15.69
15.70
15.34
15.37
4,200,100
-0.33(-2.10%)
Feb 02, 2005
15.68
15.77
15.57
15.70
2,104,900
+0.00(+0.00%)
Feb 01, 2005
15.88
15.88
15.58
15.70
3,388,400
-0.18(-1.13%)
Jan 31, 2005
15.30
15.89
15.30
15.88
4,578,400
+0.47(+3.05%)
Jan 28, 2005
15.54
15.57
15.26
15.41
2,674,300
-0.19(-1.22%)
Jan 27, 2005
15.24
15.61
15.10
15.60
2,902,700
+0.19(+1.23%)
Jan 26, 2005
15.46
15.46
15.04
15.41
4,387,800
-0.11(-0.71%)
Jan 25, 2005
15.50
15.74
15.22
15.52
4,278,700
+0.23(+1.50%)
Jan 24, 2005
15.60
16.00
14.95
15.29
5,964,000
-0.45(-2.86%)
Jan 21, 2005
15.82
16.03
15.69
15.74
2,391,600
-0.08(-0.51%)
Jan 20, 2005
16.05
16.05
15.77
15.82
3,330,500
-0.23(-1.43%)
Jan 19, 2005
16.30
16.34
15.98
16.05
3,841,300
-0.25(-1.53%)
Jan 18, 2005
16.28
16.37
16.15
16.30
3,868,600
+0.14(+0.87%)
Jan 14, 2005
16.01
16.18
15.99
16.16
2,074,800
+0.15(+0.94%)
Jan 13, 2005
16.11
16.20
16.00
16.01
1,323,100
-0.20(-1.23%)
Jan 12, 2005
16.17
16.32
15.98
16.21
1,832,200
+0.04(+0.25%)
Jan 11, 2005
16.02
16.20
15.85
16.17
3,268,000
+0.03(+0.19%)
Jan 10, 2005
16.17
16.33
15.80
16.14
3,411,600
-0.09(-0.55%)
Jan 07, 2005
16.36
16.51
16.22
16.23
3,173,100
-0.09(-0.55%)
Jan 06, 2005
16.45
16.49
16.29
16.32
1,660,400
-0.07(-0.43%)
Jan 05, 2005
16.52
16.76
16.37
16.39
3,797,000
-0.33(-1.97%)
Jan 04, 2005
16.97
17.00
16.52
16.72
3,919,700
-0.25(-1.47%)
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
.