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 28, 2004
38.88
39.15
38.73
38.96
523,000
+0.01(+0.01%)
May 27, 2004
38.58
39.08
38.52
38.95
666,000
+0.36(+0.93%)
May 26, 2004
38.65
38.74
38.51
38.59
610,600
-0.18(-0.45%)
May 25, 2004
38.12
38.88
37.83
38.77
825,900
+0.61(+1.60%)
May 24, 2004
38.18
38.44
38.08
38.16
641,200
-0.12(-0.33%)
May 21, 2004
38.62
38.64
38.20
38.28
809,200
-0.15(-0.38%)
May 20, 2004
38.45
38.64
38.38
38.43
405,600
-0.10(-0.26%)
May 19, 2004
38.67
39.10
38.40
38.53
611,600
-0.03(-0.08%)
May 18, 2004
38.33
38.62
38.30
38.56
605,900
+0.28(+0.73%)
May 17, 2004
38.60
38.73
38.20
38.28
764,100
-0.55(-1.40%)
May 14, 2004
38.79
39.09
38.58
38.83
904,200
-0.04(-0.12%)
May 13, 2004
38.71
38.95
38.64
38.87
815,200
+0.13(+0.34%)
May 12, 2004
38.88
38.88
38.23
38.74
953,200
-0.13(-0.35%)
May 11, 2004
38.48
38.88
38.46
38.88
1,015,000
+0.31(+0.82%)
May 10, 2004
38.92
39.12
38.27
38.56
1,121,000
-0.58(-1.48%)
May 07, 2004
39.28
39.64
39.08
39.14
836,100
-0.25(-0.63%)
May 06, 2004
39.42
39.68
39.20
39.39
613,300
-0.21(-0.54%)
May 05, 2004
39.35
39.68
39.00
39.60
786,800
+0.28(+0.72%)
May 04, 2004
39.67
39.91
39.30
39.32
886,400
-0.28(-0.71%)
May 03, 2004
39.43
39.86
39.42
39.60
766,300
+0.17(+0.43%)
Apr 30, 2004
39.77
39.86
39.33
39.43
994,600
-0.28(-0.71%)
Apr 29, 2004
40.27
40.56
39.59
39.71
851,200
-0.66(-1.65%)
Apr 28, 2004
39.98
40.67
39.53
40.38
1,458,700
+0.66(+1.65%)
Apr 27, 2004
38.70
40.00
38.67
39.72
904,300
+1.02(+2.64%)
Apr 26, 2004
39.17
39.17
38.55
38.70
531,000
-0.47(-1.21%)
Apr 23, 2004
39.30
39.30
38.95
39.17
506,900
-0.12(-0.29%)
Apr 22, 2004
38.91
39.50
38.88
39.29
738,800
+0.38(+0.98%)
Apr 21, 2004
38.54
38.94
38.33
38.91
776,900
+0.33(+0.86%)
Apr 20, 2004
38.88
39.05
38.57
38.58
659,200
-0.20(-0.52%)
Apr 19, 2004
38.86
39.15
38.68
38.78
506,500
-0.08(-0.21%)
Apr 16, 2004
38.75
38.90
38.50
38.86
484,100
+0.29(+0.75%)
Apr 15, 2004
38.46
38.67
38.26
38.57
593,700
+0.12(+0.31%)
Apr 14, 2004
37.92
38.46
37.92
38.45
442,700
+0.37(+0.96%)
Apr 13, 2004
38.58
38.66
37.99
38.09
428,100
-0.55(-1.42%)
Apr 12, 2004
38.75
38.90
38.47
38.63
402,400
-0.05(-0.12%)
Apr 08, 2004
38.92
38.92
38.48
38.68
419,800
+0.26(+0.66%)
Apr 07, 2004
38.58
38.88
38.20
38.42
556,400
-0.27(-0.68%)
Apr 06, 2004
38.70
38.70
38.17
38.69
707,000
-0.01(-0.03%)
Apr 05, 2004
38.92
38.92
38.38
38.70
856,900
-0.16(-0.41%)
Apr 02, 2004
38.67
39.05
38.60
38.86
524,000
+0.43(+1.12%)
Apr 01, 2004
37.98
38.59
37.84
38.43
664,300
+0.36(+0.95%)
Mar 31, 2004
38.05
38.09
37.73
38.07
882,000
+0.07(+0.18%)
Mar 30, 2004
37.98
38.07
37.80
38.00
644,100
-0.01(-0.03%)
Mar 29, 2004
37.35
38.02
37.33
38.01
846,600
+0.49(+1.31%)
Mar 26, 2004
37.65
37.68
37.30
37.52
915,000
-0.35(-0.94%)
Mar 25, 2004
38.02
38.15
37.67
37.88
970,400
+0.05(+0.12%)
Mar 24, 2004
38.17
38.41
37.58
37.83
1,069,100
-0.45(-1.16%)
Mar 23, 2004
38.17
38.49
38.15
38.27
745,600
+0.15(+0.39%)
Mar 22, 2004
38.25
38.35
38.00
38.12
801,600
-0.27(-0.72%)
Mar 19, 2004
38.42
38.90
38.40
38.40
1,153,200
-0.18(-0.45%)
Mar 18, 2004
38.10
38.70
37.83
38.58
717,200
+0.43(+1.13%)
Mar 17, 2004
38.08
38.30
38.01
38.15
925,100
-0.04(-0.12%)
Mar 16, 2004
38.00
38.30
38.00
38.19
1,102,400
+0.04(+0.10%)
Mar 15, 2004
38.06
38.25
37.94
38.15
915,800
-0.04(-0.09%)
Mar 12, 2004
37.56
38.25
37.37
38.19
645,100
+0.64(+1.69%)
Mar 11, 2004
37.50
37.80
37.40
37.55
1,217,800
-0.48(-1.25%)
Mar 10, 2004
38.23
38.40
37.92
38.02
607,200
-0.38(-0.99%)
Mar 09, 2004
37.77
38.56
37.77
38.41
837,300
-0.01(-0.03%)
Mar 08, 2004
38.66
38.66
38.28
38.41
399,900
-0.20(-0.52%)
Mar 05, 2004
38.33
38.71
38.29
38.62
1,086,000
-0.04(-0.12%)
Mar 04, 2004
38.65
38.89
38.65
38.66
428,800
-0.09(-0.23%)
Mar 03, 2004
38.25
38.77
38.09
38.75
463,000
+0.30(+0.78%)
Mar 02, 2004
38.65
38.92
38.31
38.45
761,000
-0.40(-1.03%)
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
.