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
Strayer Education
(NQ:
STRA
)
110.71
-1.95 (-1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
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 (%)
Feb 26, 2010
170.15
173.53
168.86
172.26
211,007
+1.64(+0.96%)
Feb 25, 2010
167.94
172.72
167.63
170.62
378,675
+2.35(+1.39%)
Feb 24, 2010
166.17
168.27
165.73
168.27
215,095
+1.83(+1.10%)
Feb 23, 2010
165.40
167.71
165.40
166.44
166,128
+0.33(+0.20%)
Feb 22, 2010
165.36
166.39
161.81
166.11
190,124
+1.35(+0.82%)
Feb 19, 2010
162.68
164.98
158.93
164.76
355,504
+0.43(+0.26%)
Feb 18, 2010
165.59
165.59
162.16
164.33
287,836
+1.64(+1.01%)
Feb 17, 2010
161.86
163.77
161.43
162.69
279,422
+0.55(+0.34%)
Feb 16, 2010
157.08
162.64
156.93
162.13
291,088
+6.03(+3.86%)
Feb 12, 2010
153.64
156.10
156.10
156.10
419,785
+1.47(+0.95%)
Feb 11, 2010
149.88
158.82
144.34
154.63
1,324,015
-4.37(-2.75%)
Feb 10, 2010
156.73
159.26
155.38
159.00
142,577
+2.80(+1.79%)
Feb 09, 2010
155.79
156.71
154.92
156.20
95,399
+0.19(+0.12%)
Feb 08, 2010
156.20
158.02
154.40
156.01
83,794
-0.48(-0.31%)
Feb 05, 2010
156.47
157.42
154.40
156.49
154,443
-0.40(-0.26%)
Feb 04, 2010
157.46
158.58
155.50
156.90
214,097
-1.70(-1.07%)
Feb 03, 2010
157.65
159.01
157.44
158.59
211,687
+0.73(+0.46%)
Feb 02, 2010
158.16
159.03
156.13
157.86
209,528
-0.55(-0.35%)
Feb 01, 2010
156.99
158.72
154.88
158.42
159,815
+1.17(+0.74%)
Jan 29, 2010
162.20
162.20
155.82
157.25
226,766
-5.18(-3.19%)
Jan 28, 2010
165.74
165.74
160.94
162.43
145,495
-4.90(-2.93%)
Jan 27, 2010
164.54
167.59
164.12
167.33
342,300
+3.12(+1.90%)
Jan 26, 2010
167.26
167.26
163.36
164.21
175,485
-3.04(-1.82%)
Jan 25, 2010
171.51
171.51
165.93
167.26
240,522
-3.88(-2.27%)
Jan 22, 2010
170.28
172.53
169.81
171.14
223,107
+0.86(+0.50%)
Jan 21, 2010
167.26
172.21
165.69
170.28
414,779
+4.45(+2.68%)
Jan 20, 2010
163.71
166.35
161.22
165.83
133,107
+2.04(+1.25%)
Jan 19, 2010
163.09
165.27
159.83
163.79
168,206
+0.17(+0.10%)
Jan 15, 2010
164.80
163.62
163.62
163.62
76,240
-0.77(-0.47%)
Jan 14, 2010
163.45
166.06
163.45
164.40
107,916
-1.05(-0.64%)
Jan 13, 2010
165.07
166.97
164.30
165.45
72,252
+0.27(+0.16%)
Jan 12, 2010
163.48
165.30
162.72
165.18
100,835
+0.95(+0.58%)
Jan 11, 2010
164.08
164.92
160.95
164.23
127,833
+0.77(+0.47%)
Jan 08, 2010
162.16
164.50
161.50
163.46
94,563
-2.53(-1.52%)
Jan 07, 2010
161.16
167.58
161.16
165.99
180,460
+4.01(+2.48%)
Jan 06, 2010
157.98
164.29
157.85
161.97
205,562
+3.59(+2.27%)
Jan 05, 2010
158.93
160.16
157.89
158.39
102,569
-0.45(-0.28%)
Jan 04, 2010
167.63
167.63
158.21
158.83
175,157
-2.00(-1.25%)
Dec 31, 2009
163.64
160.84
160.84
160.84
90,378
-2.40(-1.47%)
Dec 30, 2009
163.61
163.89
160.67
163.24
120,531
-0.09(-0.06%)
Dec 29, 2009
163.11
164.60
162.19
163.33
154,933
-0.12(-0.07%)
Dec 28, 2009
164.23
164.74
162.34
163.45
166,537
-0.92(-0.56%)
Dec 24, 2009
165.51
165.51
162.97
164.37
85,189
-0.53(-0.32%)
Dec 23, 2009
165.60
169.03
164.90
164.90
290,567
+0.17(+0.11%)
Dec 22, 2009
163.28
165.40
162.34
164.72
98,600
+2.27(+1.40%)
Dec 21, 2009
160.29
164.06
157.98
162.45
192,537
+3.23(+2.03%)
Dec 18, 2009
161.21
161.28
156.77
159.22
377,507
-2.44(-1.51%)
Dec 17, 2009
164.68
165.74
159.11
161.66
421,389
-4.20(-2.53%)
Dec 16, 2009
164.65
166.90
163.92
165.86
376,011
+1.88(+1.14%)
Dec 15, 2009
160.50
164.57
160.21
163.99
370,767
+2.74(+1.70%)
Dec 14, 2009
158.98
161.54
155.16
161.25
206,683
+6.20(+4.00%)
Dec 11, 2009
153.74
156.06
153.74
155.05
95,969
+1.15(+0.75%)
Dec 10, 2009
153.63
154.97
153.25
153.90
137,505
+0.64(+0.42%)
Dec 09, 2009
148.59
155.05
148.59
153.25
350,254
+3.46(+2.31%)
Dec 08, 2009
147.48
150.11
147.24
149.80
164,218
+1.46(+0.98%)
Dec 07, 2009
147.34
148.71
145.40
148.34
245,946
+0.44(+0.30%)
Dec 04, 2009
145.12
147.94
143.84
147.90
207,717
+3.93(+2.73%)
Dec 03, 2009
147.65
148.90
143.76
143.97
192,845
-4.00(-2.70%)
Dec 02, 2009
148.12
149.19
146.93
147.97
196,536
+0.53(+0.36%)
Dec 01, 2009
150.28
150.57
145.91
147.44
385,528
-2.04(-1.36%)
Nov 30, 2009
148.28
149.96
147.27
149.47
248,598
+0.38(+0.25%)
Nov 27, 2009
146.55
149.42
146.55
149.09
99,301
+0.54(+0.36%)
Nov 25, 2009
151.34
151.35
146.64
148.56
169,515
+1.48(+1.00%)
Nov 24, 2009
145.05
148.22
143.46
147.08
165,998
+2.00(+1.38%)
Nov 23, 2009
144.17
147.29
142.68
145.07
203,033
+1.28(+0.89%)
Nov 20, 2009
144.78
144.78
142.83
143.79
383,467
-1.57(-1.08%)
Nov 19, 2009
147.78
148.81
144.22
145.37
237,770
-3.09(-2.08%)
Nov 18, 2009
151.42
151.81
148.35
148.46
250,190
-2.80(-1.85%)
Nov 17, 2009
149.55
151.26
149.30
151.26
180,875
+0.80(+0.53%)
Nov 16, 2009
147.75
151.29
147.32
150.46
267,169
+3.55(+2.42%)
Nov 13, 2009
145.80
147.72
145.12
146.91
131,964
+1.75(+1.20%)
Nov 12, 2009
146.06
147.22
144.73
145.16
141,146
-0.93(-0.64%)
Nov 11, 2009
145.35
148.22
145.35
146.10
244,643
-1.38(-0.93%)
Nov 10, 2009
148.62
150.62
146.98
147.47
238,893
-2.19(-1.47%)
Nov 09, 2009
151.78
151.79
144.07
149.67
511,835
-1.56(-1.03%)
Nov 06, 2009
152.01
153.81
150.52
151.23
199,310
-0.79(-0.52%)
Nov 05, 2009
152.88
152.88
150.35
152.02
260,934
+1.75(+1.16%)
Nov 04, 2009
154.40
154.40
148.63
150.27
583,409
-4.47(-2.89%)
Nov 03, 2009
152.88
154.87
151.96
154.74
185,087
+0.76(+0.50%)
Nov 02, 2009
155.15
155.78
153.07
153.97
209,056
+0.36(+0.24%)
Oct 30, 2009
153.22
156.44
152.75
153.61
285,980
+0.86(+0.56%)
Oct 29, 2009
162.72
163.47
151.95
152.75
679,546
-7.58(-4.73%)
Oct 28, 2009
162.73
164.38
158.93
160.32
361,137
-5.20(-3.14%)
Oct 27, 2009
165.41
167.61
163.92
165.52
169,994
+1.02(+0.62%)
Oct 26, 2009
172.99
172.99
163.87
164.50
88,876
-2.72(-1.62%)
Oct 23, 2009
167.77
170.00
166.63
167.22
72,670
-0.80(-0.47%)
Oct 22, 2009
166.65
168.53
162.39
168.01
192,485
+0.45(+0.27%)
Oct 21, 2009
172.92
175.03
167.48
167.57
186,858
-6.56(-3.77%)
Oct 20, 2009
171.83
175.10
167.02
174.13
130,190
+2.67(+1.56%)
Oct 19, 2009
169.87
174.82
168.05
171.46
132,666
+1.16(+0.68%)
Oct 16, 2009
171.15
171.77
168.92
170.29
65,576
-1.92(-1.12%)
Oct 15, 2009
170.56
172.91
170.45
172.21
114,268
+1.68(+0.99%)
Oct 14, 2009
169.34
170.88
165.74
170.53
109,618
+2.28(+1.36%)
Oct 13, 2009
167.01
169.64
165.79
168.25
120,342
+0.54(+0.32%)
Oct 12, 2009
169.67
170.00
167.04
167.71
80,956
-1.18(-0.70%)
Oct 09, 2009
166.85
169.10
166.50
168.89
78,507
+1.57(+0.94%)
Oct 08, 2009
164.60
168.04
164.01
167.32
255,403
+3.03(+1.84%)
Oct 07, 2009
162.03
164.91
161.47
164.30
150,381
+1.60(+0.99%)
Oct 06, 2009
161.46
163.85
159.89
162.69
95,812
+2.25(+1.40%)
Oct 05, 2009
160.26
161.20
158.86
160.44
119,968
+0.13(+0.08%)
Oct 02, 2009
161.75
164.71
160.16
160.32
164,988
-2.38(-1.47%)
Oct 01, 2009
165.00
165.00
162.26
162.70
192,485
-2.04(-1.24%)
Sep 30, 2009
165.95
166.82
163.21
164.74
189,718
-1.08(-0.65%)
Sep 29, 2009
160.97
167.27
160.29
165.82
274,139
+5.39(+3.36%)
Sep 28, 2009
159.26
161.51
158.51
160.43
116,620
+1.01(+0.63%)
Sep 25, 2009
161.31
161.89
156.04
159.42
196,984
-1.51(-0.94%)
Sep 24, 2009
161.88
163.82
159.20
160.93
86,476
-0.91(-0.56%)
Sep 23, 2009
166.12
166.48
161.84
161.84
201,300
-4.66(-2.80%)
Sep 22, 2009
163.43
167.11
161.72
166.49
316,317
-1.24(-0.74%)
Sep 21, 2009
153.63
169.52
153.63
167.73
491,225
+13.34(+8.64%)
Sep 18, 2009
151.36
156.28
151.36
154.39
271,769
-0.59(-0.38%)
Sep 17, 2009
154.08
155.91
153.75
154.98
203,780
+1.23(+0.80%)
Sep 16, 2009
153.04
153.78
151.79
153.75
127,488
+0.43(+0.28%)
Sep 15, 2009
152.27
154.75
152.27
153.32
275,879
+1.02(+0.67%)
Sep 14, 2009
153.56
154.88
151.15
152.30
239,349
-1.28(-0.83%)
Sep 11, 2009
157.23
157.45
153.26
153.58
160,111
-3.98(-2.53%)
Sep 10, 2009
156.30
161.20
156.30
157.56
127,057
+1.23(+0.79%)
Sep 09, 2009
156.12
157.33
155.37
156.33
124,173
+0.65(+0.42%)
Sep 08, 2009
155.24
156.18
154.40
155.68
98,169
-0.20(-0.13%)
Sep 04, 2009
157.49
157.49
154.71
155.87
74,812
-1.41(-0.89%)
Sep 03, 2009
155.04
157.37
153.41
157.28
179,514
+2.70(+1.75%)
Sep 02, 2009
156.58
158.94
154.50
154.58
151,698
-2.40(-1.53%)
Sep 01, 2009
152.20
161.43
151.03
156.98
210,162
-2.78(-1.74%)
Aug 31, 2009
161.98
161.98
158.40
159.76
164,852
-3.37(-2.06%)
Aug 28, 2009
165.98
165.98
161.88
163.13
53,915
-1.70(-1.03%)
Aug 27, 2009
164.66
165.61
161.72
164.83
174,251
+0.85(+0.52%)
Aug 26, 2009
161.89
165.21
158.49
163.97
156,578
+1.17(+0.72%)
Aug 25, 2009
166.14
166.14
162.04
162.80
165,142
-0.68(-0.42%)
Aug 24, 2009
163.37
165.89
162.72
163.48
192,161
+0.22(+0.13%)
Aug 21, 2009
164.90
164.90
163.03
163.26
178,163
-0.78(-0.48%)
Aug 20, 2009
158.96
164.18
158.96
164.04
113,918
+2.75(+1.71%)
Aug 19, 2009
158.79
161.64
157.46
161.28
133,287
+1.26(+0.78%)
Aug 18, 2009
159.11
160.22
156.67
160.03
115,473
+1.97(+1.25%)
Aug 17, 2009
156.91
160.87
156.91
158.06
178,100
-3.66(-2.26%)
Aug 14, 2009
159.85
164.03
157.68
161.72
129,598
+1.28(+0.80%)
Aug 13, 2009
160.27
160.77
158.41
160.44
139,919
+0.57(+0.35%)
Aug 12, 2009
161.31
162.42
159.38
159.87
184,636
-1.91(-1.18%)
Aug 11, 2009
164.36
164.36
158.17
161.78
97,134
-1.85(-1.13%)
Aug 10, 2009
165.59
165.59
160.45
163.63
145,772
-0.11(-0.07%)
Aug 07, 2009
163.59
165.40
161.03
163.74
172,924
+0.98(+0.60%)
Aug 06, 2009
164.99
166.23
162.60
162.77
192,671
-1.50(-0.91%)
Aug 05, 2009
165.14
167.13
163.46
164.27
174,103
-0.26(-0.16%)
Aug 04, 2009
164.36
166.92
162.80
164.52
202,580
-0.41(-0.25%)
Aug 03, 2009
160.79
165.36
158.24
164.93
263,595
+4.20(+2.61%)
Jul 31, 2009
160.71
164.38
159.76
160.73
287,975
+0.02(+0.01%)
Jul 30, 2009
162.25
166.12
158.93
160.71
422,605
-3.47(-2.11%)
Jul 29, 2009
162.72
166.44
162.02
164.18
269,779
-0.62(-0.38%)
Jul 28, 2009
162.04
166.74
162.04
164.80
186,575
+1.82(+1.12%)
Jul 27, 2009
162.60
164.45
161.28
162.97
126,416
-0.38(-0.23%)
Jul 24, 2009
161.75
164.22
160.72
163.35
117,431
+0.28(+0.17%)
Jul 23, 2009
163.47
164.92
160.13
163.07
345,024
-0.13(-0.08%)
Jul 22, 2009
159.68
165.06
159.33
163.20
396,087
+3.52(+2.20%)
Jul 21, 2009
156.70
160.15
153.58
159.68
221,056
+3.91(+2.51%)
Jul 20, 2009
156.47
157.31
154.48
155.78
136,119
-0.70(-0.44%)
Jul 17, 2009
154.44
156.97
151.45
156.47
156,030
+2.48(+1.61%)
Jul 16, 2009
153.69
154.56
148.34
153.99
170,554
-0.38(-0.25%)
Jul 15, 2009
155.21
155.21
150.79
154.37
216,433
+0.46(+0.30%)
Jul 14, 2009
152.57
154.74
151.88
153.91
185,864
+0.84(+0.55%)
Jul 13, 2009
149.71
153.90
147.94
153.07
189,879
+2.22(+1.48%)
Jul 10, 2009
149.66
155.75
149.66
150.84
289,385
-0.65(-0.43%)
Jul 09, 2009
158.82
158.82
149.32
151.49
301,100
-2.12(-1.38%)
Jul 08, 2009
153.71
155.02
151.15
153.61
209,032
-0.30(-0.19%)
Jul 07, 2009
159.45
159.45
152.84
153.91
316,021
-2.00(-1.29%)
Jul 06, 2009
157.17
160.34
154.09
155.91
139,418
-2.16(-1.37%)
Jul 02, 2009
159.70
161.25
157.86
158.08
166,311
-3.18(-1.97%)
Jul 01, 2009
166.85
166.85
158.41
161.25
320,207
-3.81(-2.31%)
Jun 30, 2009
162.26
168.01
162.26
165.07
516,131
+5.70(+3.58%)
Jun 29, 2009
162.79
163.78
158.60
159.37
331,968
-3.10(-1.91%)
Jun 26, 2009
159.51
163.24
158.34
162.47
253,064
+2.50(+1.56%)
Jun 25, 2009
156.28
160.43
152.50
159.98
398,846
+6.62(+4.32%)
Jun 24, 2009
155.01
155.01
151.38
153.35
257,457
+1.21(+0.80%)
Jun 23, 2009
155.59
158.26
151.93
152.14
404,067
-2.63(-1.70%)
Jun 22, 2009
157.83
159.22
154.76
154.77
298,372
-3.08(-1.95%)
Jun 19, 2009
163.88
166.32
156.31
157.85
702,865
-5.69(-3.48%)
Jun 18, 2009
161.65
164.07
156.99
163.54
267,888
+2.92(+1.82%)
Jun 17, 2009
155.00
164.11
154.63
160.62
694,737
+5.37(+3.46%)
Jun 16, 2009
154.61
156.93
153.82
155.25
220,595
+1.63(+1.06%)
Jun 15, 2009
153.63
155.14
151.83
153.61
203,225
-2.48(-1.59%)
Jun 12, 2009
154.88
156.92
151.69
156.09
212,277
-0.08(-0.05%)
Jun 11, 2009
153.22
157.59
151.90
156.18
360,858
+3.82(+2.51%)
Jun 10, 2009
153.61
154.50
149.92
152.35
311,298
-0.29(-0.19%)
Jun 09, 2009
150.53
154.12
149.23
152.64
433,728
+5.50(+3.74%)
Jun 08, 2009
147.92
149.28
144.66
147.14
285,229
-0.76(-0.52%)
Jun 05, 2009
150.07
150.99
145.31
147.90
247,213
-1.38(-0.92%)
Jun 04, 2009
149.83
149.86
146.06
149.28
332,441
-0.91(-0.60%)
Jun 03, 2009
151.82
154.33
149.71
150.19
306,602
-2.79(-1.83%)
Jun 02, 2009
144.65
153.25
144.65
152.98
530,165
+6.81(+4.66%)
Jun 01, 2009
141.99
147.16
140.26
146.17
439,228
+6.71(+4.81%)
May 29, 2009
141.15
144.41
137.29
139.46
640,361
+3.66(+2.69%)
May 28, 2009
141.26
141.71
134.43
135.80
660,976
-1.95(-1.42%)
May 27, 2009
142.12
142.67
137.06
137.75
507,688
-4.61(-3.24%)
May 26, 2009
141.23
146.25
141.23
142.36
289,801
-0.16(-0.11%)
May 22, 2009
145.25
145.97
142.01
142.52
149,401
-1.91(-1.32%)
May 21, 2009
148.97
148.97
141.93
144.43
262,881
+0.55(+0.38%)
May 20, 2009
145.50
149.09
143.38
143.88
555,302
-3.96(-2.68%)
May 19, 2009
145.84
149.74
140.78
147.84
414,775
+1.88(+1.29%)
May 18, 2009
144.60
147.40
142.48
145.95
314,428
+0.19(+0.13%)
May 15, 2009
145.29
148.65
143.29
145.76
296,250
-0.58(-0.40%)
May 14, 2009
142.75
148.33
141.19
146.34
539,549
+4.09(+2.88%)
May 13, 2009
140.81
143.57
140.46
142.25
423,695
-1.64(-1.14%)
May 12, 2009
148.28
148.33
140.50
143.89
299,556
-0.61(-0.42%)
May 11, 2009
136.23
147.36
134.88
144.50
530,179
+5.06(+3.63%)
May 08, 2009
139.19
141.95
136.25
139.44
375,588
+0.67(+0.49%)
May 07, 2009
137.50
139.36
134.55
138.76
891,940
-0.14(-0.10%)
May 06, 2009
142.30
142.30
137.51
138.90
513,347
-2.23(-1.58%)
May 05, 2009
141.61
146.13
140.22
141.13
399,057
-1.61(-1.13%)
May 04, 2009
141.22
145.12
139.52
142.74
686,011
+2.54(+1.81%)
May 01, 2009
144.17
145.01
137.82
140.20
571,423
-3.15(-2.20%)
Apr 30, 2009
140.84
150.33
140.78
143.35
1,399,180
+7.91(+5.84%)
Apr 29, 2009
132.58
136.87
132.58
135.44
364,776
+2.38(+1.79%)
Apr 28, 2009
130.00
134.83
129.74
133.06
439,065
-0.80(-0.59%)
Apr 27, 2009
135.51
136.48
132.50
133.86
574,353
-3.86(-2.80%)
Apr 24, 2009
131.69
138.53
129.07
137.72
628,001
+6.97(+5.33%)
Apr 23, 2009
132.52
134.57
129.78
130.75
900,480
+1.04(+0.80%)
Apr 22, 2009
128.88
135.72
128.76
129.71
958,877
+0.26(+0.20%)
Apr 21, 2009
134.90
136.23
127.38
129.45
1,166,462
-11.31(-8.04%)
Apr 20, 2009
138.75
142.60
137.90
140.77
482,066
-0.25(-0.18%)
Apr 17, 2009
134.02
141.78
128.83
141.02
751,573
+7.47(+5.59%)
Apr 16, 2009
127.79
134.16
126.42
133.55
618,979
+6.40(+5.03%)
Apr 15, 2009
127.90
130.29
124.86
127.15
221,105
+0.57(+0.45%)
Apr 14, 2009
123.56
129.32
121.27
126.58
669,116
+2.03(+1.63%)
Apr 13, 2009
124.15
125.05
118.80
124.56
591,254
+0.17(+0.14%)
Apr 09, 2009
128.58
128.72
123.17
124.38
806,522
-1.40(-1.11%)
Apr 08, 2009
131.30
131.88
123.82
125.78
709,753
-2.65(-2.06%)
Apr 07, 2009
134.86
135.77
127.61
128.43
510,407
-7.74(-5.69%)
Apr 06, 2009
135.04
136.84
133.96
136.17
190,840
-0.05(-0.04%)
Apr 03, 2009
136.69
136.69
134.51
136.23
294,891
+0.30(+0.22%)
Apr 02, 2009
133.60
136.55
131.12
135.93
475,260
+3.91(+2.96%)
Apr 01, 2009
132.04
132.44
126.47
132.03
483,390
-4.10(-3.01%)
Mar 31, 2009
137.97
140.05
135.59
136.13
354,633
-1.42(-1.03%)
Mar 30, 2009
135.18
137.85
132.65
137.55
390,416
-2.46(-1.76%)
Mar 26, 2009
133.65
140.01
133.65
140.01
630,970
+7.73(+5.85%)
Mar 25, 2009
129.74
135.70
129.74
132.28
422,039
+2.46(+1.89%)
Mar 24, 2009
131.57
134.73
129.41
129.82
547,717
-3.38(-2.54%)
Mar 23, 2009
129.60
133.20
123.71
133.20
782,793
+8.70(+6.98%)
Mar 20, 2009
121.08
126.15
120.54
124.50
882,378
+3.71(+3.07%)
Mar 19, 2009
122.61
123.72
119.58
120.80
665,807
-1.62(-1.32%)
Mar 18, 2009
121.33
123.74
119.52
122.42
684,777
+0.21(+0.17%)
Mar 17, 2009
116.94
122.57
116.94
122.20
1,407,174
+8.34(+7.32%)
Mar 16, 2009
125.71
125.71
108.63
113.86
3,041,862
-15.62(-12.06%)
Mar 13, 2009
130.63
132.10
123.65
129.48
635,124
-0.68(-0.52%)
Mar 12, 2009
129.72
130.46
124.84
130.16
427,860
+2.63(+2.06%)
Mar 11, 2009
122.98
128.87
122.98
127.54
527,161
+3.36(+2.71%)
Mar 10, 2009
122.04
125.15
120.19
124.18
477,810
+3.56(+2.95%)
Mar 09, 2009
119.55
124.35
119.39
120.62
428,783
-0.04(-0.03%)
Mar 06, 2009
122.85
124.86
117.30
120.66
634,843
-0.58(-0.48%)
Mar 05, 2009
121.79
126.08
118.49
121.24
929,472
-1.55(-1.26%)
Mar 04, 2009
125.89
129.04
122.58
122.79
718,104
-3.66(-2.89%)
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
.