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 (%)
May 30, 2003
31.12
31.90
31.12
31.61
1,272,200
+0.68(+2.20%)
May 29, 2003
30.79
31.00
30.65
30.93
1,121,900
+0.10(+0.31%)
May 28, 2003
30.95
31.00
30.66
30.83
1,726,900
+0.59(+1.97%)
May 27, 2003
29.84
30.23
29.69
30.23
765,700
+0.41(+1.36%)
May 23, 2003
29.80
30.07
29.53
29.83
602,000
-0.14(-0.47%)
May 22, 2003
29.96
30.12
29.68
29.97
772,300
+0.03(+0.10%)
May 21, 2003
29.85
30.32
29.77
29.94
1,048,700
-0.01(-0.05%)
May 20, 2003
29.89
30.02
29.48
29.95
1,446,300
+0.06(+0.20%)
May 19, 2003
30.51
30.51
29.79
29.89
1,047,800
-0.61(-2.00%)
May 16, 2003
30.85
30.90
30.23
30.50
1,190,200
-0.03(-0.08%)
May 15, 2003
29.57
30.70
29.50
30.53
1,865,400
+0.93(+3.14%)
May 14, 2003
29.62
29.70
29.25
29.60
1,079,000
-0.04(-0.12%)
May 13, 2003
29.34
29.68
29.32
29.64
1,079,800
+0.29(+0.99%)
May 12, 2003
28.88
29.54
28.88
29.34
861,300
+0.49(+1.72%)
May 09, 2003
28.70
28.98
28.59
28.85
777,100
+0.36(+1.26%)
May 08, 2003
28.50
28.68
28.40
28.49
590,400
-0.01(-0.04%)
May 07, 2003
28.34
28.62
28.14
28.50
1,326,200
+0.16(+0.56%)
May 06, 2003
28.73
28.82
28.25
28.34
1,642,600
-0.51(-1.77%)
May 05, 2003
29.20
29.35
28.66
28.85
733,900
-0.36(-1.25%)
May 02, 2003
28.73
29.27
28.70
29.21
628,400
+0.30(+1.04%)
May 01, 2003
29.14
29.25
28.63
28.91
976,400
-0.28(-0.96%)
Apr 30, 2003
29.52
29.70
28.95
29.20
1,635,600
-1.02(-3.36%)
Apr 29, 2003
30.00
30.21
29.55
30.21
1,025,700
+0.59(+1.97%)
Apr 28, 2003
29.02
29.73
29.02
29.62
698,400
+0.73(+2.51%)
Apr 25, 2003
29.10
29.35
28.78
28.90
876,500
-0.50(-1.68%)
Apr 24, 2003
29.48
29.51
29.14
29.39
723,200
-0.34(-1.14%)
Apr 23, 2003
29.93
29.94
29.32
29.73
827,100
-0.13(-0.44%)
Apr 22, 2003
29.05
29.89
29.04
29.86
773,000
+0.47(+1.62%)
Apr 21, 2003
29.60
29.64
29.16
29.39
620,600
-0.14(-0.47%)
Apr 17, 2003
29.11
29.57
29.10
29.53
547,700
+0.30(+1.01%)
Apr 16, 2003
29.93
29.99
29.13
29.23
631,900
-0.47(-1.58%)
Apr 15, 2003
29.05
29.93
28.91
29.70
1,125,100
+0.45(+1.56%)
Apr 14, 2003
28.45
29.25
28.45
29.25
753,100
+0.90(+3.17%)
Apr 11, 2003
28.82
28.95
28.30
28.35
746,000
-0.15(-0.54%)
Apr 10, 2003
28.32
28.59
28.20
28.50
1,152,900
+0.18(+0.64%)
Apr 09, 2003
28.98
29.19
28.15
28.32
1,660,200
-0.64(-2.19%)
Apr 08, 2003
29.10
29.39
28.91
28.96
885,600
-0.08(-0.28%)
Apr 07, 2003
29.30
29.68
29.00
29.04
789,000
+0.30(+1.06%)
Apr 04, 2003
28.90
28.95
28.59
28.73
561,100
+0.05(+0.17%)
Apr 03, 2003
29.02
29.02
28.51
28.68
977,400
-0.31(-1.07%)
Apr 02, 2003
28.75
29.21
28.60
29.00
885,500
+0.74(+2.62%)
Apr 01, 2003
27.88
28.50
27.73
28.25
1,465,500
+0.46(+1.65%)
Mar 31, 2003
27.69
28.14
27.38
27.80
1,065,400
-0.03(-0.11%)
Mar 28, 2003
28.00
28.34
27.57
27.82
1,320,400
-0.54(-1.90%)
Mar 27, 2003
28.30
28.58
27.95
28.36
755,600
+0.07(+0.25%)
Mar 26, 2003
28.91
28.91
27.70
28.30
1,529,600
-0.61(-2.13%)
Mar 25, 2003
28.52
29.26
28.29
28.91
707,900
+0.32(+1.12%)
Mar 24, 2003
29.25
29.30
28.41
28.59
710,700
-1.09(-3.67%)
Mar 21, 2003
29.32
29.70
29.18
29.68
1,254,400
+0.87(+3.02%)
Mar 20, 2003
28.33
28.90
27.96
28.81
901,400
+0.48(+1.71%)
Mar 19, 2003
28.24
28.55
27.89
28.32
914,200
+0.40(+1.45%)
Mar 18, 2003
28.54
28.70
27.71
27.92
1,503,700
-0.55(-1.93%)
Mar 17, 2003
27.14
28.52
26.88
28.47
1,514,200
+1.33(+4.92%)
Mar 14, 2003
27.18
27.23
26.71
27.14
807,000
-0.04(-0.13%)
Mar 13, 2003
26.52
27.20
26.29
27.17
1,966,200
+0.92(+3.50%)
Mar 12, 2003
26.57
26.59
25.87
26.25
1,972,700
-0.39(-1.48%)
Mar 11, 2003
26.93
26.93
26.38
26.64
1,667,600
-0.39(-1.42%)
Mar 10, 2003
27.66
27.66
26.95
27.03
645,500
-0.65(-2.37%)
Mar 07, 2003
27.18
28.00
27.12
27.68
934,500
+0.17(+0.62%)
Mar 06, 2003
27.61
27.68
27.32
27.52
833,200
-0.17(-0.61%)
Mar 05, 2003
27.00
27.78
26.95
27.68
1,174,600
+0.73(+2.73%)
Mar 04, 2003
27.65
27.65
26.91
26.95
899,800
-0.70(-2.53%)
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
.