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
McGraw Hill Financial
(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 (%)
Feb 28, 2003
27.82
28.14
27.82
28.12
959,300
+0.37(+1.33%)
Feb 27, 2003
27.65
27.84
27.40
27.75
823,100
+0.23(+0.82%)
Feb 26, 2003
27.94
28.05
27.43
27.52
1,008,700
-0.48(-1.70%)
Feb 25, 2003
27.15
28.00
26.86
28.00
1,343,900
+0.85(+3.13%)
Feb 24, 2003
28.02
28.06
27.11
27.15
962,500
-1.01(-3.57%)
Feb 21, 2003
27.73
28.23
27.51
28.16
809,800
+0.44(+1.57%)
Feb 20, 2003
28.32
28.32
27.71
27.72
935,800
-0.42(-1.49%)
Feb 19, 2003
28.11
28.37
27.93
28.14
566,200
-0.16(-0.55%)
Feb 18, 2003
28.12
28.35
27.95
28.30
924,900
+0.55(+1.96%)
Feb 14, 2003
27.22
27.77
27.03
27.75
936,000
+0.60(+2.21%)
Feb 13, 2003
27.27
27.32
26.86
27.15
933,900
-0.10(-0.35%)
Feb 12, 2003
27.85
27.91
27.20
27.25
1,016,200
-0.36(-1.32%)
Feb 11, 2003
28.43
28.43
27.41
27.61
1,515,000
-0.82(-2.87%)
Feb 10, 2003
28.45
28.59
28.16
28.43
632,900
+0.21(+0.73%)
Feb 07, 2003
28.50
28.68
28.06
28.22
556,200
-0.19(-0.67%)
Feb 06, 2003
28.45
28.75
28.25
28.41
533,700
-0.04(-0.12%)
Feb 05, 2003
28.77
28.98
28.29
28.45
1,015,000
-0.28(-0.97%)
Feb 04, 2003
29.14
29.14
28.57
28.73
786,900
-0.42(-1.44%)
Feb 03, 2003
29.93
29.98
29.03
29.14
1,220,600
-0.46(-1.57%)
Jan 31, 2003
29.12
29.73
29.02
29.61
1,293,000
+0.39(+1.35%)
Jan 30, 2003
29.15
29.47
29.05
29.21
1,192,000
-0.06(-0.20%)
Jan 29, 2003
28.88
29.43
28.50
29.27
902,700
+0.11(+0.39%)
Jan 28, 2003
28.10
29.22
28.10
29.16
2,263,800
+1.55(+5.59%)
Jan 27, 2003
28.03
28.03
26.85
27.61
2,000,700
-0.41(-1.46%)
Jan 24, 2003
28.50
28.60
27.89
28.02
1,197,500
-0.44(-1.55%)
Jan 23, 2003
28.23
28.66
27.88
28.46
1,182,700
+0.24(+0.85%)
Jan 22, 2003
28.43
28.71
28.23
28.23
975,900
-0.20(-0.72%)
Jan 21, 2003
29.10
29.20
28.42
28.43
891,300
-0.38(-1.30%)
Jan 17, 2003
29.18
29.39
28.68
28.80
856,600
-0.25(-0.88%)
Jan 16, 2003
29.05
29.25
28.86
29.06
933,000
+0.08(+0.28%)
Jan 15, 2003
29.98
29.98
28.98
28.98
1,518,700
-0.77(-2.59%)
Jan 14, 2003
30.05
30.35
29.52
29.75
1,164,100
-0.16(-0.52%)
Jan 13, 2003
30.21
30.52
29.88
29.91
1,208,200
-0.30(-1.01%)
Jan 10, 2003
30.27
30.48
30.10
30.21
592,000
-0.48(-1.58%)
Jan 09, 2003
30.07
30.70
29.92
30.70
787,400
+0.77(+2.59%)
Jan 08, 2003
30.25
30.39
29.84
29.92
799,800
-0.33(-1.09%)
Jan 07, 2003
30.75
30.79
30.21
30.25
991,200
-0.56(-1.82%)
Jan 06, 2003
30.64
30.98
30.50
30.81
1,027,300
+0.08(+0.28%)
Jan 03, 2003
31.07
31.25
30.73
30.73
1,012,400
-0.34(-1.09%)
Jan 02, 2003
30.32
31.29
30.30
31.07
1,250,600
+0.85(+2.80%)
Dec 31, 2002
30.27
30.43
29.93
30.22
686,800
-0.14(-0.44%)
Dec 30, 2002
30.18
30.50
29.95
30.36
642,200
+0.38(+1.27%)
Dec 27, 2002
30.23
30.48
29.83
29.98
536,400
-0.26(-0.86%)
Dec 26, 2002
30.45
30.73
30.18
30.23
599,600
-0.09(-0.28%)
Dec 24, 2002
30.50
30.64
30.29
30.32
402,000
-0.07(-0.21%)
Dec 23, 2002
30.07
30.50
29.56
30.39
1,215,300
+0.59(+1.96%)
Dec 20, 2002
29.05
29.84
29.02
29.80
1,335,900
+0.81(+2.79%)
Dec 19, 2002
29.27
29.70
28.95
28.99
789,500
-0.29(-0.97%)
Dec 18, 2002
29.65
29.79
29.26
29.27
865,300
-0.28(-0.93%)
Dec 17, 2002
29.62
29.77
29.39
29.55
769,100
-0.06(-0.22%)
Dec 16, 2002
29.88
30.45
29.59
29.61
1,232,700
+0.16(+0.54%)
Dec 13, 2002
29.64
29.96
29.30
29.45
904,100
-0.29(-0.96%)
Dec 12, 2002
30.33
30.43
29.67
29.74
647,900
-0.35(-1.15%)
Dec 11, 2002
29.18
30.18
29.18
30.09
945,500
+0.71(+2.42%)
Dec 10, 2002
29.55
29.70
27.93
29.38
3,015,300
-0.70(-2.34%)
Dec 09, 2002
30.43
30.50
30.02
30.08
1,058,000
-0.41(-1.33%)
Dec 06, 2002
30.00
30.64
29.93
30.48
567,400
+0.18(+0.59%)
Dec 05, 2002
30.88
30.89
30.08
30.30
879,200
-0.09(-0.28%)
Dec 04, 2002
30.24
30.57
29.98
30.39
681,000
+0.15(+0.50%)
Dec 03, 2002
30.16
30.36
29.65
30.24
695,800
+0.07(+0.25%)
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
.