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 (%)
Aug 31, 2004
37.27
37.87
37.27
37.87
696,000
+0.48(+1.30%)
Aug 30, 2004
37.27
37.55
37.20
37.38
331,600
-0.02(-0.04%)
Aug 27, 2004
37.27
37.49
37.16
37.40
245,300
+0.22(+0.59%)
Aug 26, 2004
37.42
37.42
37.02
37.17
447,400
-0.20(-0.54%)
Aug 25, 2004
37.31
37.57
37.09
37.38
484,300
+0.05(+0.12%)
Aug 24, 2004
37.62
37.74
37.23
37.33
430,700
-0.35(-0.93%)
Aug 23, 2004
37.65
37.88
37.47
37.68
399,300
-0.06(-0.16%)
Aug 20, 2004
37.25
37.77
37.19
37.74
281,600
+0.50(+1.33%)
Aug 19, 2004
37.62
37.72
37.02
37.24
489,200
-0.57(-1.51%)
Aug 18, 2004
37.11
37.90
37.08
37.81
517,300
+0.79(+2.15%)
Aug 17, 2004
37.23
37.49
36.85
37.02
593,400
-0.20(-0.55%)
Aug 16, 2004
36.67
37.24
36.57
37.23
549,800
+0.46(+1.25%)
Aug 13, 2004
36.53
36.81
36.48
36.77
413,700
+0.14(+0.38%)
Aug 12, 2004
36.90
37.06
36.53
36.62
621,400
-0.38(-1.01%)
Aug 11, 2004
36.83
37.25
36.57
37.00
628,800
+0.18(+0.49%)
Aug 10, 2004
36.88
36.92
36.65
36.82
780,500
+0.07(+0.19%)
Aug 09, 2004
36.90
37.01
36.73
36.75
322,100
+0.00(+0.00%)
Aug 06, 2004
37.17
37.20
36.65
36.75
692,400
-0.51(-1.37%)
Aug 05, 2004
37.92
38.00
37.25
37.26
425,700
-0.58(-1.53%)
Aug 04, 2004
38.07
38.17
37.80
37.84
602,000
-0.23(-0.60%)
Aug 03, 2004
38.35
38.35
38.00
38.07
587,300
-0.38(-0.99%)
Aug 02, 2004
37.53
38.61
37.41
38.45
826,600
+0.92(+2.45%)
Jul 30, 2004
37.83
37.83
37.20
37.53
573,200
-0.27(-0.71%)
Jul 29, 2004
37.20
38.03
37.17
37.80
649,000
+0.70(+1.87%)
Jul 28, 2004
37.70
37.70
36.58
37.10
543,200
-0.51(-1.36%)
Jul 27, 2004
37.42
37.78
37.17
37.62
975,600
+1.00(+2.72%)
Jul 26, 2004
36.80
36.80
36.41
36.62
465,300
-0.18(-0.49%)
Jul 23, 2004
37.35
37.35
36.69
36.80
535,200
-0.55(-1.47%)
Jul 22, 2004
37.35
37.41
36.97
37.35
874,400
-0.00(-0.01%)
Jul 21, 2004
37.20
37.52
37.17
37.35
590,500
+0.22(+0.59%)
Jul 20, 2004
36.70
37.27
36.60
37.13
432,200
+0.47(+1.28%)
Jul 19, 2004
37.05
37.20
36.57
36.66
504,100
-0.38(-1.01%)
Jul 16, 2004
36.80
37.12
36.58
37.04
765,400
+0.49(+1.35%)
Jul 15, 2004
36.94
36.95
36.51
36.55
554,100
-0.39(-1.07%)
Jul 14, 2004
37.05
37.24
36.83
36.94
575,000
-0.45(-1.19%)
Jul 13, 2004
37.29
37.44
37.06
37.38
382,300
+0.07(+0.19%)
Jul 12, 2004
37.40
37.48
37.00
37.31
394,100
-0.01(-0.01%)
Jul 09, 2004
37.22
37.42
37.07
37.32
457,400
+0.16(+0.43%)
Jul 08, 2004
37.56
37.66
36.95
37.16
705,500
-0.42(-1.10%)
Jul 07, 2004
38.05
38.08
37.47
37.58
733,500
-0.52(-1.35%)
Jul 06, 2004
37.72
38.15
37.62
38.09
600,100
+0.26(+0.69%)
Jul 02, 2004
38.09
38.14
37.83
37.83
498,700
-0.31(-0.81%)
Jul 01, 2004
38.20
38.38
37.92
38.14
627,100
-0.14(-0.38%)
Jun 30, 2004
38.35
38.42
38.14
38.28
617,300
-0.04(-0.10%)
Jun 29, 2004
38.60
38.68
38.26
38.33
778,300
-0.33(-0.85%)
Jun 28, 2004
38.70
38.95
38.61
38.66
639,700
+0.09(+0.23%)
Jun 25, 2004
38.77
38.97
38.56
38.56
940,500
-0.16(-0.40%)
Jun 24, 2004
38.35
38.79
38.33
38.72
886,200
+0.30(+0.79%)
Jun 23, 2004
38.59
38.62
38.01
38.41
623,900
-0.17(-0.44%)
Jun 22, 2004
38.10
38.65
38.05
38.59
789,800
+0.38(+0.98%)
Jun 21, 2004
38.41
38.48
38.09
38.21
418,600
-0.23(-0.59%)
Jun 18, 2004
38.50
38.66
38.35
38.44
429,400
-0.13(-0.35%)
Jun 17, 2004
38.18
38.62
37.95
38.57
1,015,500
+0.44(+1.14%)
Jun 16, 2004
38.45
38.45
37.96
38.13
708,000
-0.23(-0.61%)
Jun 15, 2004
38.35
38.52
38.27
38.37
585,200
+0.12(+0.33%)
Jun 14, 2004
38.60
38.65
38.08
38.24
486,500
-0.35(-0.91%)
Jun 10, 2004
39.00
39.00
38.55
38.59
403,900
-0.39(-1.00%)
Jun 09, 2004
38.90
39.12
38.84
38.98
554,300
+0.16(+0.41%)
Jun 08, 2004
38.92
38.92
38.55
38.83
760,900
-0.11(-0.28%)
Jun 07, 2004
38.69
38.97
38.50
38.94
468,700
+0.27(+0.69%)
Jun 04, 2004
38.65
38.99
38.60
38.67
617,500
+0.21(+0.55%)
Jun 03, 2004
38.50
38.70
38.38
38.46
619,900
-0.29(-0.75%)
Jun 02, 2004
38.63
38.84
38.58
38.75
552,800
+0.04(+0.10%)
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
.